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 890 CE
Delta: 0.21 Vega: 0.54 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	5.3 ₹ 3,710	0.65 455.00	24.67	515 3,60,500	15 10,500	694 4,85,800
11 Dec	835.55	4.45 ₹ 3,115	-0.2 -140.00	26.61	528 3,69,600	-35 -24,500	679 4,75,300
10 Dec	833.85	4.7 ₹ 3,290	-2.35 -1645.00	27.01	479 3,35,300	19 13,300	708 4,95,600
9 Dec	844.35	7.25 ₹ 5,075	0.5 350.00	25.70	320 2,24,000	35 24,500	689 4,82,300
8 Dec	841.40	6.55 ₹ 4,585	-9.3 -6510.00	26.47	984 6,88,800	117 81,900	663 4,64,100
5 Dec	870.10	15.65 ₹ 10,955	0.6 420.00	24.05	976 6,83,200	15 10,500	546 3,82,200
4 Dec	863.00	14.65 ₹ 10,255	5.4 3780.00	26.16	1,391 9,73,700	33 23,100	534 3,73,800
3 Dec	846.90	9.05 ₹ 6,335	-1.45 -1015.00	25.13	328 2,29,600	6 4,200	500 3,50,000
2 Dec	850.30	10.55 ₹ 7,385	0.45 315.00	24.22	243 1,70,100	20 14,000	492 3,44,400
1 Dec	847.15	9.75 ₹ 6,825	-4.2 -2940.00	24.69	672 4,70,400	62 43,400	472 3,30,400
28 Nov	858.55	13.8 ₹ 9,660	-0.25 -175.00	23.31	525 3,67,500	35 24,500	411 2,87,700
27 Nov	857.45	13.4 ₹ 9,380	1.6 1120.00	22.83	520 3,64,000	4 2,800	370 2,59,000
26 Nov	850.70	11.6 ₹ 8,120	1.45 1015.00	23.01	547 3,82,900	95 66,500	366 2,56,200
25 Nov	839.90	10.1 ₹ 7,070	-1.4 -980.00	23.38	214 1,49,800	37 25,900	272 1,90,400
24 Nov	836.05	11.45 ₹ 8,015	-3.05 -2135.00	26.87	222 1,55,400	61 42,700	235 1,64,500
21 Nov	846.55	14.45 ₹ 10,115	3 2100.00	25.28	272 1,90,400	49 34,300	173 1,21,100
20 Nov	829.40	11.8 ₹ 8,260	-2.5 -1750.00	27.18	188 1,31,600	96 67,200	124 86,800
19 Nov	839.60	14.3 ₹ 10,010	-2.9 -2030.00	26.27	45 31,500	13 9,100	28 19,600
18 Nov	847.95	17.2 ₹ 12,040	-3.3 -2310.00	26.17	21 14,700	3 2,100	15 10,500
17 Nov	854.05	20.5 ₹ 14,350	1 700.00	26.67	19 13,300	11 7,700	12 8,400

14 Nov	848.25	19.5 ₹ 13,650	-8.3 -5810.00	26.58	36 25,200	17 11,900	18 12,600
13 Nov	863.45	27.8 ₹ 19,460	-4.6 -3220.00	27.99	8 5,600	2 1,400	2 1,400
12 Nov	864.40	32.4 ₹ 22,680	0 0.00	1.67	0 0	0 0	0 0
11 Nov	826.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	799.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 890 expiring on 30DEC2025

Delta for 890 CE is 0.21

Historical price for 890 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 5.3, which was 0.65 higher than the previous day. The implied volatity was 24.67, the open interest changed by 15 which increased total open position to 694

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 4.45, which was -0.2 lower than the previous day. The implied volatity was 26.61, the open interest changed by -35 which decreased total open position to 679

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 4.7, which was -2.35 lower than the previous day. The implied volatity was 27.01, the open interest changed by 19 which increased total open position to 708

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 7.25, which was 0.5 higher than the previous day. The implied volatity was 25.70, the open interest changed by 35 which increased total open position to 689

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 6.55, which was -9.3 lower than the previous day. The implied volatity was 26.47, the open interest changed by 117 which increased total open position to 663

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 15.65, which was 0.6 higher than the previous day. The implied volatity was 24.05, the open interest changed by 15 which increased total open position to 546

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 14.65, which was 5.4 higher than the previous day. The implied volatity was 26.16, the open interest changed by 33 which increased total open position to 534

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 9.05, which was -1.45 lower than the previous day. The implied volatity was 25.13, the open interest changed by 6 which increased total open position to 500

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 10.55, which was 0.45 higher than the previous day. The implied volatity was 24.22, the open interest changed by 20 which increased total open position to 492

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 9.75, which was -4.2 lower than the previous day. The implied volatity was 24.69, the open interest changed by 62 which increased total open position to 472

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 13.8, which was -0.25 lower than the previous day. The implied volatity was 23.31, the open interest changed by 35 which increased total open position to 411

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 13.4, which was 1.6 higher than the previous day. The implied volatity was 22.83, the open interest changed by 4 which increased total open position to 370

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 11.6, which was 1.45 higher than the previous day. The implied volatity was 23.01, the open interest changed by 95 which increased total open position to 366

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 10.1, which was -1.4 lower than the previous day. The implied volatity was 23.38, the open interest changed by 37 which increased total open position to 272

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 11.45, which was -3.05 lower than the previous day. The implied volatity was 26.87, the open interest changed by 61 which increased total open position to 235

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 14.45, which was 3 higher than the previous day. The implied volatity was 25.28, the open interest changed by 49 which increased total open position to 173

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 11.8, which was -2.5 lower than the previous day. The implied volatity was 27.18, the open interest changed by 96 which increased total open position to 124

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 14.3, which was -2.9 lower than the previous day. The implied volatity was 26.27, the open interest changed by 13 which increased total open position to 28

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 17.2, which was -3.3 lower than the previous day. The implied volatity was 26.17, the open interest changed by 3 which increased total open position to 15

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 20.5, which was 1 higher than the previous day. The implied volatity was 26.67, the open interest changed by 11 which increased total open position to 12

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 19.5, which was -8.3 lower than the previous day. The implied volatity was 26.58, the open interest changed by 17 which increased total open position to 18

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 27.8, which was -4.6 lower than the previous day. The implied volatity was 27.99, the open interest changed by 2 which increased total open position to 2

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was 1.67, 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 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 Nov INDUSINDBK was trading at 799.35. 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 7 Nov 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 6 Nov INDUSINDBK was trading at 786.20. 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 Nov INDUSINDBK was trading at 790.20. 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

INDUSINDBK 30DEC2025 890 PE
Delta: -0.79 Vega: 0.55 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	45.55 ₹ 31,885	-8.25 -5775.00	25.37	46 32,200	0 0	140 98,000
11 Dec	835.55	53.8 ₹ 37,660	-7.75 -5425.00	21.54	29 20,300	2 1,400	141 98,700
10 Dec	833.85	61.5 ₹ 43,050	13.9 9730.00	33.72	27 18,900	-3 -2,100	140 98,000
9 Dec	844.35	47.65 ₹ 33,355	-5.65 -3955.00	28.02	6 4,200	-1 -700	141 98,700
8 Dec	841.40	53.4 ₹ 37,380	22.7 15890.00	28.41	74 51,800	-7 -4,900	143 1,00,100
5 Dec	870.10	30.15 ₹ 21,105	-6.35 -4445.00	24.42	180 1,26,000	16 11,200	149 1,04,300
4 Dec	863.00	36.9 ₹ 25,830	-12.15 -8505.00	25.77	240 1,68,000	35 24,500	136 95,200
3 Dec	846.90	49.05 ₹ 34,335	8.15 5705.00	-	0 0	0 0	0 0
2 Dec	850.30	49.05 ₹ 34,335	8.15 5705.00	-	0 0	13 9,100	0 0
1 Dec	847.15	49.05 ₹ 34,335	8.15 5705.00	26.89	48 33,600	12 8,400	100 70,000
28 Nov	858.55	40.85 ₹ 28,595	-1.75 -1225.00	26.37	51 35,700	-6 -4,200	87 60,900
27 Nov	857.45	42.8 ₹ 29,960	-3.55 -2485.00	27.48	130 91,000	-11 -7,700	91 63,700
26 Nov	850.70	46.55 ₹ 32,585	-9.4 -6580.00	26.39	136 95,200	37 25,900	102 71,400
25 Nov	839.90	55.95 ₹ 39,165	5.95 4165.00	30.84	9 6,300	4 2,800	64 44,800
24 Nov	836.05	50 ₹ 35,000	-1.15 -805.00	16.99	6 4,200	5 3,500	60 42,000
21 Nov	846.55	52.95 ₹ 37,065	-11.45 -8015.00	29.18	85 59,500	22 15,400	55 38,500
20 Nov	829.40	64.2 ₹ 44,940	7.75 5425.00	29.19	33 23,100	16 11,200	30 21,000
19 Nov	839.60	56 ₹ 39,200	4.8 3360.00	27.90	32 22,400	3 2,100	13 9,100
18 Nov	847.95	51.2 ₹ 35,840	5.55 3885.00	28.01	13 9,100	2 1,400	9 6,300
17 Nov	854.05	45.65 ₹ 31,955	-67.65 -47355.00	26.33	21 14,700	7 4,900	7 4,900
14 Nov	848.25	113.3 ₹ 79,310	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	113.3 ₹ 79,310	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	113.3 ₹ 79,310	0 0.00	-	0 0	0 0	0 0
11 Nov	826.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	799.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -0.79

Historical price for 890 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 45.55, which was -8.25 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 140

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 53.8, which was -7.75 lower than the previous day. The implied volatity was 21.54, the open interest changed by 2 which increased total open position to 141

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 61.5, which was 13.9 higher than the previous day. The implied volatity was 33.72, the open interest changed by -3 which decreased total open position to 140

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 47.65, which was -5.65 lower than the previous day. The implied volatity was 28.02, the open interest changed by -1 which decreased total open position to 141

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 53.4, which was 22.7 higher than the previous day. The implied volatity was 28.41, the open interest changed by -7 which decreased total open position to 143

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 30.15, which was -6.35 lower than the previous day. The implied volatity was 24.42, the open interest changed by 16 which increased total open position to 149

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 36.9, which was -12.15 lower than the previous day. The implied volatity was 25.77, the open interest changed by 35 which increased total open position to 136

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 49.05, which was 8.15 higher 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 49.05, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 49.05, which was 8.15 higher than the previous day. The implied volatity was 26.89, the open interest changed by 12 which increased total open position to 100

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 40.85, which was -1.75 lower than the previous day. The implied volatity was 26.37, the open interest changed by -6 which decreased total open position to 87

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 42.8, which was -3.55 lower than the previous day. The implied volatity was 27.48, the open interest changed by -11 which decreased total open position to 91

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 46.55, which was -9.4 lower than the previous day. The implied volatity was 26.39, the open interest changed by 37 which increased total open position to 102

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 55.95, which was 5.95 higher than the previous day. The implied volatity was 30.84, the open interest changed by 4 which increased total open position to 64

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 50, which was -1.15 lower than the previous day. The implied volatity was 16.99, the open interest changed by 5 which increased total open position to 60

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 52.95, which was -11.45 lower than the previous day. The implied volatity was 29.18, the open interest changed by 22 which increased total open position to 55

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 64.2, which was 7.75 higher than the previous day. The implied volatity was 29.19, the open interest changed by 16 which increased total open position to 30

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 56, which was 4.8 higher than the previous day. The implied volatity was 27.90, the open interest changed by 3 which increased total open position to 13

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 51.2, which was 5.55 higher than the previous day. The implied volatity was 28.01, the open interest changed by 2 which increased total open position to 9

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 45.65, which was -67.65 lower than the previous day. The implied volatity was 26.33, the open interest changed by 7 which increased total open position to 7

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 113.3, 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 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 113.3, 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 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 113.3, 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

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