INDUSINDBK

Indusind Bank Limited

851.25 +5.10 (0.60%)

L: 835.4 H: 853.5

Back to Option Chain

Historical option data for INDUSINDBK
15 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 920 CE
Delta: 0.09 Vega: 0.29 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	851.25	2 ₹ 1,400	-0.2 -140.00	27.46	194 1,35,800	2 1,400	646 4,52,200
12 Dec	846.15	2.15 ₹ 1,505	0.1 70.00	26.43	452 3,16,400	45 31,500	642 4,49,400
11 Dec	835.55	2 ₹ 1,400	-0.3 -210.00	28.71	363 2,54,100	18 12,600	598 4,18,600
10 Dec	833.85	2.35 ₹ 1,645	-0.8 -560.00	29.58	316 2,21,200	-12 -8,400	581 4,06,700
9 Dec	844.35	3.15 ₹ 2,205	0.1 70.00	26.99	305 2,13,500	-41 -28,700	594 4,15,800
8 Dec	841.40	2.9 ₹ 2,030	-4.25 -2975.00	27.68	857 5,99,900	-156 -1,09,200	635 4,44,500
5 Dec	870.10	6.95 ₹ 4,865	-0.4 -280.00	24.06	625 4,37,500	2 1,400	831 5,81,700
4 Dec	863.00	7.15 ₹ 5,005	2.9 2030.00	26.60	841 5,88,700	193 1,35,100	819 5,73,300
3 Dec	846.90	4.1 ₹ 2,870	-0.8 -560.00	25.76	220 1,54,000	-20 -14,000	626 4,38,200

2 Dec	850.30	4.95 ₹ 3,465	0.2 140.00	25.03	178 1,24,600	30 21,000	646 4,52,200
1 Dec	847.15	4.6 ₹ 3,220	-2.15 -1505.00	25.43	220 1,54,000	25 17,500	616 4,31,200
28 Nov	858.55	6.65 ₹ 4,655	-0.4 -280.00	23.76	340 2,38,000	21 14,700	591 4,13,700
27 Nov	857.45	6.85 ₹ 4,795	1.1 770.00	23.88	423 2,96,100	90 63,000	561 3,92,700
26 Nov	850.70	5.75 ₹ 4,025	0.55 385.00	23.84	629 4,40,300	118 82,600	473 3,31,100
25 Nov	839.90	5.15 ₹ 3,605	-1 -700.00	24.44	188 1,31,600	-1 -700	356 2,49,200
24 Nov	836.05	5.85 ₹ 4,095	-2.2 -1540.00	27.00	391 2,73,700	92 64,400	356 2,49,200
21 Nov	846.55	8.2 ₹ 5,740	1.5 1050.00	26.21	356 2,49,200	86 60,200	263 1,84,100
20 Nov	829.40	6.8 ₹ 4,760	-1.3 -910.00	28.06	130 91,000	73 51,100	177 1,23,900
19 Nov	839.60	8.3 ₹ 5,810	-2 -1400.00	27.10	40 28,000	9 6,300	104 72,800
18 Nov	847.95	10.05 ₹ 7,035	-2.95 -2065.00	26.78	22 15,400	4 2,800	96 67,200
17 Nov	854.05	13 ₹ 9,100	0.95 665.00	27.88	75 52,500	3 2,100	92 64,400
14 Nov	848.25	12.3 ₹ 8,610	-4.75 -3325.00	27.59	112 78,400	-29 -20,300	89 62,300
13 Nov	863.45	17.1 ₹ 11,970	-3.35 -2345.00	27.66	239 1,67,300	-35 -24,500	121 84,700
12 Nov	864.40	19.5 ₹ 13,650	7.15 5005.00	29.98	169 1,18,300	54 37,800	156 1,09,200
11 Nov	826.10	12.3 ₹ 8,610	-8.7 -6090.00	31.73	127 88,900	88 61,600	88 61,600

For Indusind Bank Limited - strike price 920 expiring on 30DEC2025

Delta for 920 CE is 0.09

Historical price for 920 CE is as follows

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 27.46, the open interest changed by 2 which increased total open position to 646

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 2.15, which was 0.1 higher than the previous day. The implied volatity was 26.43, the open interest changed by 45 which increased total open position to 642

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 28.71, the open interest changed by 18 which increased total open position to 598

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 2.35, which was -0.8 lower than the previous day. The implied volatity was 29.58, the open interest changed by -12 which decreased total open position to 581

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 3.15, which was 0.1 higher than the previous day. The implied volatity was 26.99, the open interest changed by -41 which decreased total open position to 594

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 2.9, which was -4.25 lower than the previous day. The implied volatity was 27.68, the open interest changed by -156 which decreased total open position to 635

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 6.95, which was -0.4 lower than the previous day. The implied volatity was 24.06, the open interest changed by 2 which increased total open position to 831

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 7.15, which was 2.9 higher than the previous day. The implied volatity was 26.60, the open interest changed by 193 which increased total open position to 819

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 4.1, which was -0.8 lower than the previous day. The implied volatity was 25.76, the open interest changed by -20 which decreased total open position to 626

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 4.95, which was 0.2 higher than the previous day. The implied volatity was 25.03, the open interest changed by 30 which increased total open position to 646

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 4.6, which was -2.15 lower than the previous day. The implied volatity was 25.43, the open interest changed by 25 which increased total open position to 616

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 6.65, which was -0.4 lower than the previous day. The implied volatity was 23.76, the open interest changed by 21 which increased total open position to 591

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 6.85, which was 1.1 higher than the previous day. The implied volatity was 23.88, the open interest changed by 90 which increased total open position to 561

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 5.75, which was 0.55 higher than the previous day. The implied volatity was 23.84, the open interest changed by 118 which increased total open position to 473

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 5.15, which was -1 lower than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 356

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 5.85, which was -2.2 lower than the previous day. The implied volatity was 27.00, the open interest changed by 92 which increased total open position to 356

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 8.2, which was 1.5 higher than the previous day. The implied volatity was 26.21, the open interest changed by 86 which increased total open position to 263

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 6.8, which was -1.3 lower than the previous day. The implied volatity was 28.06, the open interest changed by 73 which increased total open position to 177

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 8.3, which was -2 lower than the previous day. The implied volatity was 27.10, the open interest changed by 9 which increased total open position to 104

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 10.05, which was -2.95 lower than the previous day. The implied volatity was 26.78, the open interest changed by 4 which increased total open position to 96

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 13, which was 0.95 higher than the previous day. The implied volatity was 27.88, the open interest changed by 3 which increased total open position to 92

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 12.3, which was -4.75 lower than the previous day. The implied volatity was 27.59, the open interest changed by -29 which decreased total open position to 89

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 17.1, which was -3.35 lower than the previous day. The implied volatity was 27.66, the open interest changed by -35 which decreased total open position to 121

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 19.5, which was 7.15 higher than the previous day. The implied volatity was 29.98, the open interest changed by 54 which increased total open position to 156

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 12.3, which was -8.7 lower than the previous day. The implied volatity was 31.73, the open interest changed by 88 which increased total open position to 88

INDUSINDBK 30DEC2025 920 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	851.25	81.8 ₹ 57,260	-8.2 -5740.00	-	0 0	0 0	0 0
12 Dec	846.15	81.8 ₹ 57,260	-8.2 -5740.00	-	0 0	0 0	95 66,500
11 Dec	835.55	81.8 ₹ 57,260	-8.2 -5740.00	21.11	23 16,100	-8 -5,600	95 66,500
10 Dec	833.85	90 ₹ 63,000	16.4 11480.00	40.86	5 3,500	-3 -2,100	104 72,800
9 Dec	844.35	73.6 ₹ 51,520	-5.6 -3920.00	30.86	8 5,600	1 700	108 75,600
8 Dec	841.40	80.25 ₹ 56,175	28.45 19915.00	32.05	15 10,500	-4 -2,800	107 74,900
5 Dec	870.10	51.45 ₹ 36,015	-6.6 -4620.00	24.83	20 14,000	4 2,800	110 77,000
4 Dec	863.00	58.05 ₹ 40,635	-14.45 -10115.00	24.32	59 41,300	10 7,000	106 74,200
3 Dec	846.90	72.5 ₹ 50,750	8.85 6195.00	-	0 0	0 0	0 0
2 Dec	850.30	72.5 ₹ 50,750	8.85 6195.00	-	0 0	11 7,700	0 0
1 Dec	847.15	72.5 ₹ 50,750	8.85 6195.00	26.54	41 28,700	11 7,700	96 67,200
28 Nov	858.55	63.5 ₹ 44,450	-2 -1400.00	27.69	20 14,000	4 2,800	85 59,500
27 Nov	857.45	65.7 ₹ 45,990	-3.95 -2765.00	29.28	43 30,100	-2 -1,400	78 54,600
26 Nov	850.70	69.5 ₹ 48,650	-14.45 -10115.00	26.97	83 58,100	52 36,400	78 54,600
25 Nov	839.90	83.95 ₹ 58,765	0.05 35.00	37.60	4 2,800	0 0	23 16,100
24 Nov	836.05	83.9 ₹ 58,730	9.5 6650.00	30.06	3 2,100	2 1,400	22 15,400
21 Nov	846.55	74.4 ₹ 52,080	-5.6 -3920.00	28.62	13 9,100	12 8,400	19 13,300
20 Nov	829.40	80 ₹ 56,000	-111.5 -78050.00	-	0 0	7 4,900	0 0
19 Nov	839.60	80 ₹ 56,000	-111.5 -78050.00	29.52	7 4,900	4 2,800	4 2,800
18 Nov	847.95	191.5 ₹ 1,34,050	0 0.00	-	0 0	0 0	0 0
17 Nov	854.05	191.5 ₹ 1,34,050	0 0.00	-	0 0	0 0	0 0
14 Nov	848.25	191.5 ₹ 1,34,050	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	191.5 ₹ 1,34,050	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	191.5 ₹ 1,34,050	0 0.00	-	0 0	0 0	0 0
11 Nov	826.10	191.5 ₹ 1,34,050	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 920 expiring on 30DEC2025

Delta for 920 PE is -

Historical price for 920 PE is as follows

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 81.8, which was -8.2 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 81.8, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 81.8, which was -8.2 lower than the previous day. The implied volatity was 21.11, the open interest changed by -8 which decreased total open position to 95

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 90, which was 16.4 higher than the previous day. The implied volatity was 40.86, the open interest changed by -3 which decreased total open position to 104

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 73.6, which was -5.6 lower than the previous day. The implied volatity was 30.86, the open interest changed by 1 which increased total open position to 108

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 80.25, which was 28.45 higher than the previous day. The implied volatity was 32.05, the open interest changed by -4 which decreased total open position to 107

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 51.45, which was -6.6 lower than the previous day. The implied volatity was 24.83, the open interest changed by 4 which increased total open position to 110

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 58.05, which was -14.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by 10 which increased total open position to 106

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 72.5, which was 8.85 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 72.5, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 72.5, which was 8.85 higher than the previous day. The implied volatity was 26.54, the open interest changed by 11 which increased total open position to 96

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 63.5, which was -2 lower than the previous day. The implied volatity was 27.69, the open interest changed by 4 which increased total open position to 85

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 65.7, which was -3.95 lower than the previous day. The implied volatity was 29.28, the open interest changed by -2 which decreased total open position to 78

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 69.5, which was -14.45 lower than the previous day. The implied volatity was 26.97, the open interest changed by 52 which increased total open position to 78

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 83.95, which was 0.05 higher than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 23

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 83.9, which was 9.5 higher than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 22

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 74.4, which was -5.6 lower than the previous day. The implied volatity was 28.62, the open interest changed by 12 which increased total open position to 19

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 80, which was -111.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 80, which was -111.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by 4 which increased total open position to 4

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 191.5, 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 191.5, 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 191.5, 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 191.5, 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 191.5, 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 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 191.5, 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