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 930 CE
Delta: 0.08 Vega: 0.27 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	1.7 ₹ 1,190	0.1 70.00	27.47	345 2,41,500	-142 -99,400	441 3,08,700
11 Dec	835.55	1.55 ₹ 1,085	-0.25 -175.00	29.44	75 52,500	-8 -5,600	584 4,08,800
10 Dec	833.85	1.8 ₹ 1,260	-0.65 -455.00	30.10	109 76,300	8 5,600	589 4,12,300
9 Dec	844.35	2.5 ₹ 1,750	0.2 140.00	27.80	217 1,51,900	-25 -17,500	581 4,06,700
8 Dec	841.40	2.25 ₹ 1,575	-3.2 -2240.00	28.25	382 2,67,400	-62 -43,400	606 4,24,200
5 Dec	870.10	5.25 ₹ 3,675	-0.25 -175.00	24.28	614 4,29,800	260 1,82,000	662 4,63,400
4 Dec	863.00	5.45 ₹ 3,815	2.2 1540.00	26.62	546 3,82,200	94 65,800	402 2,81,400
3 Dec	846.90	3.15 ₹ 2,205	-0.65 -455.00	26.10	57 39,900	-2 -1,400	308 2,15,600
2 Dec	850.30	3.75 ₹ 2,625	0.05 35.00	25.22	151 1,05,700	4 2,800	310 2,17,000
1 Dec	847.15	3.55 ₹ 2,485	-1.45 -1015.00	25.71	171 1,19,700	14 9,800	310 2,17,000
28 Nov	858.55	5.1 ₹ 3,570	-0.45 -315.00	23.88	350 2,45,000	98 68,600	299 2,09,300
27 Nov	857.45	5.5 ₹ 3,850	0.95 665.00	24.34	183 1,28,100	19 13,300	206 1,44,200
26 Nov	850.70	4.55 ₹ 3,185	0.35 245.00	24.20	392 2,74,400	91 63,700	186 1,30,200
25 Nov	839.90	4.15 ₹ 2,905	-1 -700.00	24.89	86 60,200	4 2,800	93 65,100
24 Nov	836.05	5.2 ₹ 3,640	-1.4 -980.00	28.08	99 69,300	20 14,000	90 63,000
21 Nov	846.55	6.95 ₹ 4,865	1.25 875.00	26.79	147 1,02,900	29 20,300	70 49,000
20 Nov	829.40	5.65 ₹ 3,955	-0.85 -595.00	28.37	33 23,100	2 1,400	41 28,700
19 Nov	839.60	6.55 ₹ 4,585	-1.45 -1015.00	26.91	27 18,900	3 2,100	39 27,300
18 Nov	847.95	8 ₹ 5,600	-2.2 -1540.00	26.57	29 20,300	4 2,800	36 25,200
17 Nov	854.05	10.2 ₹ 7,140	-0.05 -35.00	27.23	26 18,200	20 14,000	30 21,000

14 Nov	848.25	10.25 ₹ 7,175	-5.85 -4095.00	27.63	5 3,500	1 700	9 6,300
13 Nov	863.45	16.1 ₹ 11,270	-6.85 -4795.00	29.22	10 7,000	8 5,600	8 5,600
12 Nov	864.40	22.95 ₹ 16,065	0 0.00	4.83	0 0	0 0	0 0

For Indusind Bank Limited - strike price 930 expiring on 30DEC2025

Delta for 930 CE is 0.08

Historical price for 930 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 27.47, the open interest changed by -142 which decreased total open position to 441

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 29.44, the open interest changed by -8 which decreased total open position to 584

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 30.10, the open interest changed by 8 which increased total open position to 589

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 27.80, the open interest changed by -25 which decreased total open position to 581

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 2.25, which was -3.2 lower than the previous day. The implied volatity was 28.25, the open interest changed by -62 which decreased total open position to 606

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 5.25, which was -0.25 lower than the previous day. The implied volatity was 24.28, the open interest changed by 260 which increased total open position to 662

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 5.45, which was 2.2 higher than the previous day. The implied volatity was 26.62, the open interest changed by 94 which increased total open position to 402

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 26.10, the open interest changed by -2 which decreased total open position to 308

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was 25.22, the open interest changed by 4 which increased total open position to 310

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 3.55, which was -1.45 lower than the previous day. The implied volatity was 25.71, the open interest changed by 14 which increased total open position to 310

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 5.1, which was -0.45 lower than the previous day. The implied volatity was 23.88, the open interest changed by 98 which increased total open position to 299

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was 24.34, the open interest changed by 19 which increased total open position to 206

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 4.55, which was 0.35 higher than the previous day. The implied volatity was 24.20, the open interest changed by 91 which increased total open position to 186

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 4.15, which was -1 lower than the previous day. The implied volatity was 24.89, the open interest changed by 4 which increased total open position to 93

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 5.2, which was -1.4 lower than the previous day. The implied volatity was 28.08, the open interest changed by 20 which increased total open position to 90

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 6.95, which was 1.25 higher than the previous day. The implied volatity was 26.79, the open interest changed by 29 which increased total open position to 70

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 5.65, which was -0.85 lower than the previous day. The implied volatity was 28.37, the open interest changed by 2 which increased total open position to 41

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was 26.91, the open interest changed by 3 which increased total open position to 39

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 8, which was -2.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 4 which increased total open position to 36

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 10.2, which was -0.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 20 which increased total open position to 30

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 10.25, which was -5.85 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 9

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 16.1, which was -6.85 lower than the previous day. The implied volatity was 29.22, the open interest changed by 8 which increased total open position to 8

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 930 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	23 16,100
11 Dec	835.55	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	23 16,100
10 Dec	833.85	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	23 16,100
9 Dec	844.35	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	0 0
8 Dec	841.40	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	23 16,100
5 Dec	870.10	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	0 0
4 Dec	863.00	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	0 0
3 Dec	846.90	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	0 0
2 Dec	850.30	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	0 0
1 Dec	847.15	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	0 0	0 0
28 Nov	858.55	73.05 ₹ 51,135	-15.95 -11165.00	-	0 0	6 4,200	0 0
27 Nov	857.45	73.05 ₹ 51,135	-15.95 -11165.00	28.64	33 23,100	5 3,500	22 15,400
26 Nov	850.70	89 ₹ 62,300	5.8 4060.00	-	0 0	-1 -700	0 0
25 Nov	839.90	89 ₹ 62,300	5.8 4060.00	34.18	4 2,800	-2 -1,400	16 11,200
24 Nov	836.05	83.55 ₹ 58,485	-4.6 -3220.00	-	0 0	16 11,200	0 0
21 Nov	846.55	83.55 ₹ 58,485	-4.6 -3220.00	30.04	24 16,800	14 9,800	16 11,200
20 Nov	829.40	88.15 ₹ 61,705	9.4 6580.00	-	0 0	0 0	0 0
19 Nov	839.60	88.15 ₹ 61,705	9.4 6580.00	29.59	1 700	0 0	2 1,400
18 Nov	847.95	78.75 ₹ 55,125	1.85 1295.00	25.54	1 700	0 0	1 700
17 Nov	854.05	76.9 ₹ 53,830	-66.55 -46585.00	29.03	1 700	0 0	0 0
14 Nov	848.25	143.45 ₹ 1,00,415	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	143.45 ₹ 1,00,415	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	143.45 ₹ 1,00,415	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -

Historical price for 930 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 73.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 73.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 73.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 73.05, which was -15.95 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 73.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 73.05, which was -15.95 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 73.05, which was -15.95 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 73.05, which was -15.95 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 73.05, which was -15.95 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 73.05, which was -15.95 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 73.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 73.05, which was -15.95 lower than the previous day. The implied volatity was 28.64, the open interest changed by 5 which increased total open position to 22

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 89, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 89, which was 5.8 higher than the previous day. The implied volatity was 34.18, the open interest changed by -2 which decreased total open position to 16

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 83.55, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 83.55, which was -4.6 lower than the previous day. The implied volatity was 30.04, the open interest changed by 14 which increased total open position to 16

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 88.15, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 88.15, which was 9.4 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 2

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 78.75, which was 1.85 higher than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 1

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 76.9, which was -66.55 lower than the previous day. The implied volatity was 29.03, 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 143.45, 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 143.45, 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 143.45, 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