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 910 CE
Delta: 0.12 Vega: 0.38 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	2.85 ₹ 1,995	0.15 105.00	25.65	236 1,65,200	31 21,700	731 5,11,700
11 Dec	835.55	2.6 ₹ 1,820	-0.3 -210.00	28.00	171 1,19,700	-49 -34,300	700 4,90,000
10 Dec	833.85	2.95 ₹ 2,065	-1.2 -840.00	28.75	235 1,64,500	-32 -22,400	749 5,24,300
9 Dec	844.35	4.2 ₹ 2,940	0.15 105.00	26.60	196 1,37,200	-3 -2,100	782 5,47,400
8 Dec	841.40	3.85 ₹ 2,695	-5.7 -3990.00	27.34	691 4,83,700	53 37,100	785 5,49,500
5 Dec	870.10	9.35 ₹ 6,545	-0.1 -70.00	24.17	1,004 7,02,800	297 2,07,900	733 5,13,100
4 Dec	863.00	9.4 ₹ 6,580	3.95 2765.00	26.75	927 6,48,900	-15 -10,500	436 3,05,200
3 Dec	846.90	5.3 ₹ 3,710	-1.1 -770.00	25.41	343 2,40,100	86 60,200	448 3,13,600
2 Dec	850.30	6.4 ₹ 4,480	0.3 210.00	24.74	134 93,800	5 3,500	355 2,48,500
1 Dec	847.15	6 ₹ 4,200	-2.7 -1890.00	25.26	312 2,18,400	34 23,800	346 2,42,200
28 Nov	858.55	8.6 ₹ 6,020	-0.4 -280.00	23.65	320 2,24,000	37 25,900	314 2,19,800
27 Nov	857.45	8.5 ₹ 5,950	1.15 805.00	23.40	376 2,63,200	10 7,000	276 1,93,200
26 Nov	850.70	7.2 ₹ 5,040	0.7 490.00	23.42	273 1,91,100	33 23,100	268 1,87,600
25 Nov	839.90	6.45 ₹ 4,515	-1.1 -770.00	24.06	142 99,400	31 21,700	236 1,65,200

24 Nov	836.05	7.3 ₹ 5,110	-2.65 -1855.00	26.85	150 1,05,000	-1 -700	206 1,44,200
21 Nov	846.55	9.95 ₹ 6,965	1.85 1295.00	25.91	350 2,45,000	95 66,500	188 1,31,600
20 Nov	829.40	8.1 ₹ 5,670	-1.65 -1155.00	27.65	124 86,800	64 44,800	92 64,400
19 Nov	839.60	10.05 ₹ 7,035	-3.2 -2240.00	26.91	42 29,400	9 6,300	28 19,600
18 Nov	847.95	13.25 ₹ 9,275	-1.4 -980.00	27.81	12 8,400	1 700	18 12,600
17 Nov	854.05	14.75 ₹ 10,325	-12.6 -8820.00	27.09	32 22,400	18 12,600	18 12,600
14 Nov	848.25	27.35 ₹ 19,145	0 0.00	4.48	0 0	0 0	0 0
13 Nov	863.45	27.35 ₹ 19,145	0 0.00	3.11	0 0	0 0	0 0
12 Nov	864.40	27.35 ₹ 19,145	0 0.00	3.23	0 0	0 0	0 0
11 Nov	826.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 910 expiring on 30DEC2025

Delta for 910 CE is 0.12

Historical price for 910 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 2.85, which was 0.15 higher than the previous day. The implied volatity was 25.65, the open interest changed by 31 which increased total open position to 731

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 28.00, the open interest changed by -49 which decreased total open position to 700

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 2.95, which was -1.2 lower than the previous day. The implied volatity was 28.75, the open interest changed by -32 which decreased total open position to 749

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 26.60, the open interest changed by -3 which decreased total open position to 782

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 3.85, which was -5.7 lower than the previous day. The implied volatity was 27.34, the open interest changed by 53 which increased total open position to 785

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 9.35, which was -0.1 lower than the previous day. The implied volatity was 24.17, the open interest changed by 297 which increased total open position to 733

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 9.4, which was 3.95 higher than the previous day. The implied volatity was 26.75, the open interest changed by -15 which decreased total open position to 436

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 5.3, which was -1.1 lower than the previous day. The implied volatity was 25.41, the open interest changed by 86 which increased total open position to 448

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 6.4, which was 0.3 higher than the previous day. The implied volatity was 24.74, the open interest changed by 5 which increased total open position to 355

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 6, which was -2.7 lower than the previous day. The implied volatity was 25.26, the open interest changed by 34 which increased total open position to 346

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 8.6, which was -0.4 lower than the previous day. The implied volatity was 23.65, the open interest changed by 37 which increased total open position to 314

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 8.5, which was 1.15 higher than the previous day. The implied volatity was 23.40, the open interest changed by 10 which increased total open position to 276

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 7.2, which was 0.7 higher than the previous day. The implied volatity was 23.42, the open interest changed by 33 which increased total open position to 268

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 6.45, which was -1.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 31 which increased total open position to 236

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 7.3, which was -2.65 lower than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 206

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 9.95, which was 1.85 higher than the previous day. The implied volatity was 25.91, the open interest changed by 95 which increased total open position to 188

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 8.1, which was -1.65 lower than the previous day. The implied volatity was 27.65, the open interest changed by 64 which increased total open position to 92

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 10.05, which was -3.2 lower than the previous day. The implied volatity was 26.91, the open interest changed by 9 which increased total open position to 28

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 13.25, which was -1.4 lower than the previous day. The implied volatity was 27.81, the open interest changed by 1 which increased total open position to 18

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 14.75, which was -12.6 lower than the previous day. The implied volatity was 27.09, the open interest changed by 18 which increased total open position to 18

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 27.35, which was 0 lower than the previous day. The implied volatity was 4.48, 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 27.35, which was 0 lower than the previous day. The implied volatity was 3.11, 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 27.35, which was 0 lower than the previous day. The implied volatity was 3.23, 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

INDUSINDBK 30DEC2025 910 PE
Delta: -0.87 Vega: 0.41 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	63.15 ₹ 44,205	-5.55 -3885.00	27.11	27 18,900	-1 -700	29 20,300
11 Dec	835.55	68.7 ₹ 48,090	6.5 4550.00	-	0 0	0 0	30 21,000
10 Dec	833.85	68.7 ₹ 48,090	6.5 4550.00	-	0 0	0 0	30 21,000
9 Dec	844.35	68.7 ₹ 48,090	6.5 4550.00	-	0 0	11 7,700	0 0
8 Dec	841.40	68.7 ₹ 48,090	6.5 4550.00	25.78	21 14,700	11 7,700	30 21,000
5 Dec	870.10	62.2 ₹ 43,540	-11 -7700.00	-	0 0	0 0	0 0
4 Dec	863.00	62.2 ₹ 43,540	-11 -7700.00	-	0 0	0 0	0 0
3 Dec	846.90	62.2 ₹ 43,540	-11 -7700.00	-	0 0	0 0	0 0
2 Dec	850.30	62.2 ₹ 43,540	-11 -7700.00	29.95	5 3,500	0 0	19 13,300
1 Dec	847.15	73.2 ₹ 51,240	5.55 3885.00	-	0 0	0 0	0 0
28 Nov	858.55	73.2 ₹ 51,240	5.55 3885.00	-	0 0	0 0	0 0
27 Nov	857.45	73.2 ₹ 51,240	5.55 3885.00	-	0 0	0 0	0 0
26 Nov	850.70	73.2 ₹ 51,240	5.55 3885.00	-	0 0	1 700	0 0
25 Nov	839.90	73.2 ₹ 51,240	5.55 3885.00	33.91	1 700	0 0	18 12,600
24 Nov	836.05	67.65 ₹ 47,355	-13.15 -9205.00	-	0 0	10 7,000	0 0
21 Nov	846.55	67.65 ₹ 47,355	-13.15 -9205.00	29.67	14 9,800	9 6,300	17 11,900
20 Nov	829.40	80.8 ₹ 56,560	7.25 5075.00	30.61	10 7,000	6 4,200	8 5,600
19 Nov	839.60	73.55 ₹ 51,485	-54.5 -38150.00	30.97	2 1,400	1 700	1 700
18 Nov	847.95	128.05 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
17 Nov	854.05	128.05 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
14 Nov	848.25	128.05 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	128.05 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	128.05 ₹ 89,635	0 0.00	-	0 0	0 0	0 0
11 Nov	826.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 910 expiring on 30DEC2025

Delta for 910 PE is -0.87

Historical price for 910 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 63.15, which was -5.55 lower than the previous day. The implied volatity was 27.11, the open interest changed by -1 which decreased total open position to 29

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 68.7, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 68.7, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 68.7, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 68.7, which was 6.5 higher than the previous day. The implied volatity was 25.78, the open interest changed by 11 which increased total open position to 30

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 62.2, which was -11 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 62.2, which was -11 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 62.2, which was -11 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 62.2, which was -11 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 19

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 73.2, which was 5.55 higher 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 73.2, which was 5.55 higher 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 73.2, which was 5.55 higher 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 73.2, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 73.2, which was 5.55 higher than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 18

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 67.65, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 67.65, which was -13.15 lower than the previous day. The implied volatity was 29.67, the open interest changed by 9 which increased total open position to 17

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 80.8, which was 7.25 higher than the previous day. The implied volatity was 30.61, the open interest changed by 6 which increased total open position to 8

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 73.55, which was -54.5 lower than the previous day. The implied volatity was 30.97, the open interest changed by 1 which increased total open position to 1

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 128.05, 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 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 128.05, 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 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 128.05, 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 128.05, 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 128.05, 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