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 950 CE
Delta: 0.05 Vega: 0.19 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	1.1 ₹ 770	0.05 35.00	29.54	67 46,900	-40 -28,000	404 2,82,800
11 Dec	835.55	1 ₹ 700	-0.2 -140.00	31.20	82 57,400	0 0	445 3,11,500
10 Dec	833.85	1.15 ₹ 805	-0.4 -280.00	31.63	107 74,900	45 31,500	446 3,12,200
9 Dec	844.35	1.55 ₹ 1,085	0.1 70.00	29.20	78 54,600	-22 -15,400	400 2,80,000
8 Dec	841.40	1.45 ₹ 1,015	-1.65 -1155.00	29.77	420 2,94,000	-61 -42,700	425 2,97,500

5 Dec	870.10	3 ₹ 2,100	-0.3 -210.00	24.92	439 3,07,300	-7 -4,900	485 3,39,500
4 Dec	863.00	3.25 ₹ 2,275	1.3 910.00	27.15	620 4,34,000	61 42,700	492 3,44,400
3 Dec	846.90	1.85 ₹ 1,295	-0.4 -280.00	26.79	125 87,500	-20 -14,000	431 3,01,700
2 Dec	850.30	2.25 ₹ 1,575	0 0.00	26.00	82 57,400	-22 -15,400	452 3,16,400
1 Dec	847.15	2.2 ₹ 1,540	-0.95 -665.00	26.60	226 1,58,200	9 6,300	473 3,31,100
28 Nov	858.55	3.1 ₹ 2,170	-0.45 -315.00	24.53	141 98,700	14 9,800	463 3,24,100
27 Nov	857.45	3.45 ₹ 2,415	0.55 385.00	25.05	367 2,56,900	43 30,100	444 3,10,800
26 Nov	850.70	2.9 ₹ 2,030	0.1 70.00	25.06	337 2,35,900	38 26,600	404 2,82,800
25 Nov	839.90	2.8 ₹ 1,960	-0.75 -525.00	26.02	295 2,06,500	95 66,500	364 2,54,800
24 Nov	836.05	3.5 ₹ 2,450	-1 -700.00	28.77	323 2,26,100	13 9,100	269 1,88,300
21 Nov	846.55	4.7 ₹ 3,290	0.65 455.00	27.38	512 3,58,400	108 75,600	257 1,79,900
20 Nov	829.40	4.05 ₹ 2,835	-0.45 -315.00	29.31	101 70,700	12 8,400	148 1,03,600
19 Nov	839.60	4.5 ₹ 3,150	-1.4 -980.00	27.56	41 28,700	1 700	129 90,300
18 Nov	847.95	5.95 ₹ 4,165	-1.25 -875.00	27.81	101 70,700	37 25,900	129 90,300
17 Nov	854.05	7.15 ₹ 5,005	0 0.00	27.71	50 35,000	25 17,500	92 64,400
14 Nov	848.25	7.25 ₹ 5,075	-3.35 -2345.00	28.04	71 49,700	24 16,800	65 45,500
13 Nov	863.45	10.6 ₹ 7,420	-8.55 -5985.00	28.19	70 49,000	40 28,000	40 28,000

For Indusind Bank Limited - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.05

Historical price for 950 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by -40 which decreased total open position to 404

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 445

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 31.63, the open interest changed by 45 which increased total open position to 446

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 29.20, the open interest changed by -22 which decreased total open position to 400

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 1.45, which was -1.65 lower than the previous day. The implied volatity was 29.77, the open interest changed by -61 which decreased total open position to 425

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was 24.92, the open interest changed by -7 which decreased total open position to 485

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 3.25, which was 1.3 higher than the previous day. The implied volatity was 27.15, the open interest changed by 61 which increased total open position to 492

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 26.79, the open interest changed by -20 which decreased total open position to 431

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 26.00, the open interest changed by -22 which decreased total open position to 452

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was 26.60, the open interest changed by 9 which increased total open position to 473

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 24.53, the open interest changed by 14 which increased total open position to 463

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was 25.05, the open interest changed by 43 which increased total open position to 444

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 2.9, which was 0.1 higher than the previous day. The implied volatity was 25.06, the open interest changed by 38 which increased total open position to 404

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 26.02, the open interest changed by 95 which increased total open position to 364

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 28.77, the open interest changed by 13 which increased total open position to 269

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 4.7, which was 0.65 higher than the previous day. The implied volatity was 27.38, the open interest changed by 108 which increased total open position to 257

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was 29.31, the open interest changed by 12 which increased total open position to 148

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 4.5, which was -1.4 lower than the previous day. The implied volatity was 27.56, the open interest changed by 1 which increased total open position to 129

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 5.95, which was -1.25 lower than the previous day. The implied volatity was 27.81, the open interest changed by 37 which increased total open position to 129

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 27.71, the open interest changed by 25 which increased total open position to 92

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 7.25, which was -3.35 lower than the previous day. The implied volatity was 28.04, the open interest changed by 24 which increased total open position to 65

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 10.6, which was -8.55 lower than the previous day. The implied volatity was 28.19, the open interest changed by 40 which increased total open position to 40

INDUSINDBK 30DEC2025 950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	111.9 ₹ 78,330	34.1 23870.00	-	0 0	0 0	31 21,700
11 Dec	835.55	111.9 ₹ 78,330	34.1 23870.00	-	0 0	0 0	31 21,700
10 Dec	833.85	111.9 ₹ 78,330	34.1 23870.00	-	0 0	0 0	31 21,700
9 Dec	844.35	111.9 ₹ 78,330	34.1 23870.00	-	0 0	0 0	0 0
8 Dec	841.40	111.9 ₹ 78,330	34.1 23870.00	43.88	2 1,400	0 0	31 21,700
5 Dec	870.10	77.8 ₹ 54,460	-30.15 -21105.00	27.16	22 15,400	9 6,300	31 21,700
4 Dec	863.00	107.95 ₹ 75,565	4.2 2940.00	-	0 0	0 0	0 0
3 Dec	846.90	107.95 ₹ 75,565	4.2 2940.00	-	0 0	0 0	0 0
2 Dec	850.30	107.95 ₹ 75,565	4.2 2940.00	-	0 0	0 0	0 0
1 Dec	847.15	107.95 ₹ 75,565	4.2 2940.00	-	0 0	0 0	0 0
28 Nov	858.55	107.95 ₹ 75,565	4.2 2940.00	-	0 0	0 0	0 0
27 Nov	857.45	107.95 ₹ 75,565	4.2 2940.00	-	0 0	0 0	0 0
26 Nov	850.70	107.95 ₹ 75,565	4.2 2940.00	-	0 0	20 14,000	0 0
25 Nov	839.90	107.95 ₹ 75,565	4.2 2940.00	37.63	23 16,100	19 13,300	21 14,700
24 Nov	836.05	103.75 ₹ 72,625	13.75 9625.00	-	0 0	0 0	0 0
21 Nov	846.55	103.75 ₹ 72,625	13.75 9625.00	-	0 0	0 0	0 0
20 Nov	829.40	103.75 ₹ 72,625	13.75 9625.00	-	0 0	1 700	0 0
19 Nov	839.60	103.75 ₹ 72,625	13.75 9625.00	27.32	6 4,200	1 700	2 1,400
18 Nov	847.95	90 ₹ 63,000	-69.45 -48615.00	-	0 0	0 0	0 0
17 Nov	854.05	90 ₹ 63,000	-69.45 -48615.00	-	0 0	0 0	0 0
14 Nov	848.25	90 ₹ 63,000	-69.45 -48615.00	-	0 0	0 0	0 0
13 Nov	863.45	90 ₹ 63,000	-69.45 -48615.00	-	0 0	1 700	0 0

For Indusind Bank Limited - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -

Historical price for 950 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 111.9, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 111.9, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 111.9, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 111.9, which was 34.1 higher 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 111.9, which was 34.1 higher than the previous day. The implied volatity was 43.88, the open interest changed by 0 which decreased total open position to 31

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 77.8, which was -30.15 lower than the previous day. The implied volatity was 27.16, the open interest changed by 9 which increased total open position to 31

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 107.95, which was 4.2 higher 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 107.95, which was 4.2 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 107.95, which was 4.2 higher 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 107.95, which was 4.2 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 107.95, which was 4.2 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 107.95, which was 4.2 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 107.95, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 107.95, which was 4.2 higher than the previous day. The implied volatity was 37.63, the open interest changed by 19 which increased total open position to 21

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 103.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 103.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 103.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 103.75, which was 13.75 higher than the previous day. The implied volatity was 27.32, the open interest changed by 1 which increased total open position to 2

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 90, which was -69.45 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 90, which was -69.45 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 90, which was -69.45 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 90, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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