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 940 CE
Delta: 0.06 Vega: 0.22 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	846.15	1.3 ₹ 910	-0.05 -35.00	28.24	145 1,01,500	21 14,700	398 2,78,600
11 Dec	835.55	1.35 ₹ 945	-0.15 -105.00	30.85	67 46,900	10 7,000	376 2,63,200
10 Dec	833.85	1.55 ₹ 1,085	-0.4 -280.00	31.37	196 1,37,200	-30 -21,000	366 2,56,200
9 Dec	844.35	1.95 ₹ 1,365	0.05 35.00	28.46	104 72,800	17 11,900	397 2,77,900
8 Dec	841.40	1.85 ₹ 1,295	-2.2 -1540.00	29.19	854 5,97,800	-296 -2,07,200	379 2,65,300
5 Dec	870.10	3.95 ₹ 2,765	-0.5 -350.00	24.54	376 2,63,200	145 1,01,500	677 4,73,900
4 Dec	863.00	4.25 ₹ 2,975	1.7 1190.00	26.95	368 2,57,600	23 16,100	530 3,71,000
3 Dec	846.90	2.4 ₹ 1,680	-0.5 -350.00	26.40	110 77,000	-26 -18,200	505 3,53,500
2 Dec	850.30	2.9 ₹ 2,030	0.05 35.00	25.59	105 73,500	11 7,700	531 3,71,700
1 Dec	847.15	2.75 ₹ 1,925	-1.35 -945.00	26.05	177 1,23,900	-34 -23,800	521 3,64,700
28 Nov	858.55	4.1 ₹ 2,870	-0.4 -280.00	24.42	333 2,33,100	138 96,600	554 3,87,800
27 Nov	857.45	4.35 ₹ 3,045	0.7 490.00	24.68	437 3,05,900	52 36,400	419 2,93,300
26 Nov	850.70	3.6 ₹ 2,520	0.15 105.00	24.57	415 2,90,500	44 30,800	367 2,56,900
25 Nov	839.90	3.35 ₹ 2,345	-0.85 -595.00	25.35	139 97,300	-5 -3,500	323 2,26,100
24 Nov	836.05	4.1 ₹ 2,870	-1.3 -910.00	28.11	154 1,07,800	7 4,900	326 2,28,200
21 Nov	846.55	5.6 ₹ 3,920	0.9 630.00	26.90	333 2,33,100	-17 -11,900	320 2,24,000
20 Nov	829.40	4.7 ₹ 3,290	-0.8 -560.00	28.70	174 1,21,800	81 56,700	337 2,35,900
19 Nov	839.60	5.7 ₹ 3,990	-1.4 -980.00	27.65	130 91,000	-8 -5,600	256 1,79,200
18 Nov	847.95	6.9 ₹ 4,830	-1.65 -1155.00	27.21	109 76,300	-22 -15,400	265 1,85,500
17 Nov	854.05	8.65 ₹ 6,055	0.25 175.00	27.59	100 70,000	46 32,200	287 2,00,900
14 Nov	848.25	8.45 ₹ 5,915	-3.95 -2765.00	27.62	136 95,200	6 4,200	241 1,68,700
13 Nov	863.45	12.55 ₹ 8,785	-2.9 -2030.00	28.09	387 2,70,900	-28 -19,600	235 1,64,500
12 Nov	864.40	15 ₹ 10,500	-3 -2100.00	30.64	409 2,86,300	263 1,84,100	263 1,84,100

For Indusind Bank Limited - strike price 940 expiring on 30DEC2025

Delta for 940 CE is 0.06

Historical price for 940 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 28.24, the open interest changed by 21 which increased total open position to 398

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 30.85, the open interest changed by 10 which increased total open position to 376

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 31.37, the open interest changed by -30 which decreased total open position to 366

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 28.46, the open interest changed by 17 which increased total open position to 397

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 1.85, which was -2.2 lower than the previous day. The implied volatity was 29.19, the open interest changed by -296 which decreased total open position to 379

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 3.95, which was -0.5 lower than the previous day. The implied volatity was 24.54, the open interest changed by 145 which increased total open position to 677

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 4.25, which was 1.7 higher than the previous day. The implied volatity was 26.95, the open interest changed by 23 which increased total open position to 530

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 2.4, which was -0.5 lower than the previous day. The implied volatity was 26.40, the open interest changed by -26 which decreased total open position to 505

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 25.59, the open interest changed by 11 which increased total open position to 531

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was 26.05, the open interest changed by -34 which decreased total open position to 521

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 4.1, which was -0.4 lower than the previous day. The implied volatity was 24.42, the open interest changed by 138 which increased total open position to 554

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 4.35, which was 0.7 higher than the previous day. The implied volatity was 24.68, the open interest changed by 52 which increased total open position to 419

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 24.57, the open interest changed by 44 which increased total open position to 367

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was 25.35, the open interest changed by -5 which decreased total open position to 323

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 4.1, which was -1.3 lower than the previous day. The implied volatity was 28.11, the open interest changed by 7 which increased total open position to 326

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 5.6, which was 0.9 higher than the previous day. The implied volatity was 26.90, the open interest changed by -17 which decreased total open position to 320

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 4.7, which was -0.8 lower than the previous day. The implied volatity was 28.70, the open interest changed by 81 which increased total open position to 337

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 5.7, which was -1.4 lower than the previous day. The implied volatity was 27.65, the open interest changed by -8 which decreased total open position to 256

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 6.9, which was -1.65 lower than the previous day. The implied volatity was 27.21, the open interest changed by -22 which decreased total open position to 265

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 8.65, which was 0.25 higher than the previous day. The implied volatity was 27.59, the open interest changed by 46 which increased total open position to 287

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 8.45, which was -3.95 lower than the previous day. The implied volatity was 27.62, the open interest changed by 6 which increased total open position to 241

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 12.55, which was -2.9 lower than the previous day. The implied volatity was 28.09, the open interest changed by -28 which decreased total open position to 235

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 30.64, the open interest changed by 263 which increased total open position to 263

INDUSINDBK 30DEC2025 940 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	97.9 ₹ 68,530	21.1 14770.00	-	0 0	0 0	69 48,300
11 Dec	835.55	97.9 ₹ 68,530	21.1 14770.00	-	0 0	0 0	69 48,300
10 Dec	833.85	97.9 ₹ 68,530	21.1 14770.00	-	0 0	0 0	69 48,300
9 Dec	844.35	97.9 ₹ 68,530	21.1 14770.00	-	0 0	3 2,100	0 0
8 Dec	841.40	97.9 ₹ 68,530	21.1 14770.00	31.48	10 7,000	1 700	67 46,900
5 Dec	870.10	76.8 ₹ 53,760	-14 -9800.00	-	0 0	7 4,900	0 0
4 Dec	863.00	76.8 ₹ 53,760	-14 -9800.00	27.57	28 19,600	8 5,600	67 46,900
3 Dec	846.90	90.8 ₹ 63,560	-1.6 -1120.00	-	0 0	6 4,200	0 0
2 Dec	850.30	90.8 ₹ 63,560	-1.6 -1120.00	36.56	13 9,100	6 4,200	59 41,300
1 Dec	847.15	93.55 ₹ 65,485	10.85 7595.00	33.42	39 27,300	15 10,500	53 37,100
28 Nov	858.55	82.95 ₹ 58,065	-19.1 -13370.00	-	0 0	8 5,600	0 0
27 Nov	857.45	82.95 ₹ 58,065	-19.1 -13370.00	31.07	39 27,300	7 4,900	37 25,900
26 Nov	850.70	102.05 ₹ 71,435	15.05 10535.00	-	0 0	1 700	0 0
25 Nov	839.90	102.05 ₹ 71,435	15.05 10535.00	40.63	1 700	0 0	29 20,300
24 Nov	836.05	87 ₹ 60,900	1.95 1365.00	-	2 1,400	1 700	29 20,300
21 Nov	846.55	85.05 ₹ 59,535	-12.8 -8960.00	17.52	27 18,900	17 11,900	25 17,500
20 Nov	829.40	97.85 ₹ 68,495	12.4 8680.00	-	0 0	2 1,400	0 0
19 Nov	839.60	97.85 ₹ 68,495	12.4 8680.00	31.44	5 3,500	1 700	7 4,900
18 Nov	847.95	85.45 ₹ 59,815	-2.15 -1505.00	22.87	1 700	0 0	5 3,500
17 Nov	854.05	87.6 ₹ 61,320	-0.4 -280.00	32.20	8 5,600	0 0	4 2,800
14 Nov	848.25	88 ₹ 61,600	13.8 9660.00	27.22	3 2,100	-1 -700	4 2,800
13 Nov	863.45	74.2 ₹ 51,940	-7.8 -5460.00	24.37	4 2,800	2 1,400	5 3,500
12 Nov	864.40	82 ₹ 57,400	-126.2 -88340.00	31.39	5 3,500	3 2,100	3 2,100

For Indusind Bank Limited - strike price 940 expiring on 30DEC2025

Delta for 940 PE is -

Historical price for 940 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 97.9, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 97.9, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 97.9, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 97.9, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 97.9, which was 21.1 higher than the previous day. The implied volatity was 31.48, the open interest changed by 1 which increased total open position to 67

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 76.8, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 76.8, which was -14 lower than the previous day. The implied volatity was 27.57, the open interest changed by 8 which increased total open position to 67

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 90.8, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 90.8, which was -1.6 lower than the previous day. The implied volatity was 36.56, the open interest changed by 6 which increased total open position to 59

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 93.55, which was 10.85 higher than the previous day. The implied volatity was 33.42, the open interest changed by 15 which increased total open position to 53

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 82.95, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 82.95, which was -19.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 7 which increased total open position to 37

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 102.05, which was 15.05 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 102.05, which was 15.05 higher than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 29

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 87, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 85.05, which was -12.8 lower than the previous day. The implied volatity was 17.52, the open interest changed by 17 which increased total open position to 25

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 97.85, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 97.85, which was 12.4 higher than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 7

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 85.45, which was -2.15 lower than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 5

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 87.6, which was -0.4 lower than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 4

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 88, which was 13.8 higher than the previous day. The implied volatity was 27.22, the open interest changed by -1 which decreased total open position to 4

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 74.2, which was -7.8 lower than the previous day. The implied volatity was 24.37, the open interest changed by 2 which increased total open position to 5

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 82, which was -126.2 lower than the previous day. The implied volatity was 31.39, the open interest changed by 3 which increased total open position to 3

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