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 960 CE
Delta: 0.04 Vega: 0.16 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	0.85 ₹ 595	0 0.00	30.26	99 69,300	-20 -14,000	521 3,64,700
11 Dec	835.55	0.8 ₹ 560	-0.2 -140.00	31.99	49 34,300	-4 -2,800	541 3,78,700
10 Dec	833.85	0.9 ₹ 630	-0.35 -245.00	32.22	131 91,700	-51 -35,700	545 3,81,500
9 Dec	844.35	1.25 ₹ 875	0.05 35.00	30.00	80 56,000	1 700	595 4,16,500
8 Dec	841.40	1.2 ₹ 840	-1.05 -735.00	30.65	263 1,84,100	17 11,900	596 4,17,200
5 Dec	870.10	2.15 ₹ 1,505	-0.5 -350.00	24.96	573 4,01,100	1 700	577 4,03,900

4 Dec	863.00	2.5 ₹ 1,750	0.95 665.00	27.44	1,086 7,60,200	-171 -1,19,700	576 4,03,200
3 Dec	846.90	1.55 ₹ 1,085	-0.25 -175.00	27.65	237 1,65,900	-103 -72,100	747 5,22,900
2 Dec	850.30	1.8 ₹ 1,260	0 0.00	26.59	468 3,27,600	19 13,300	850 5,95,000
1 Dec	847.15	1.85 ₹ 1,295	-0.6 -420.00	27.43	1,363 9,54,100	495 3,46,500	823 5,76,100
28 Nov	858.55	2.35 ₹ 1,645	-0.45 -315.00	24.71	133 93,100	33 23,100	328 2,29,600
27 Nov	857.45	2.7 ₹ 1,890	0.4 280.00	25.35	249 1,74,300	116 81,200	295 2,06,500
26 Nov	850.70	2.3 ₹ 1,610	0 0.00	25.44	210 1,47,000	29 20,300	179 1,25,300
25 Nov	839.90	2.3 ₹ 1,610	-0.6 -420.00	26.55	136 95,200	28 19,600	151 1,05,700
24 Nov	836.05	2.9 ₹ 2,030	-0.85 -595.00	29.19	209 1,46,300	4 2,800	124 86,800
21 Nov	846.55	3.85 ₹ 2,695	0.55 385.00	27.67	300 2,10,000	31 21,700	127 88,900
20 Nov	829.40	3.4 ₹ 2,380	-0.5 -350.00	29.69	76 53,200	36 25,200	98 68,600
19 Nov	839.60	4.05 ₹ 2,835	-0.95 -665.00	28.51	38 26,600	2 1,400	62 43,400
18 Nov	847.95	5 ₹ 3,500	-0.9 -630.00	28.17	27 18,900	5 3,500	60 42,000
17 Nov	854.05	6 ₹ 4,200	-0.3 -210.00	28.00	19 13,300	6 4,200	55 38,500
14 Nov	848.25	6.3 ₹ 4,410	-3.5 -2450.00	28.57	17 11,900	11 7,700	49 34,300
13 Nov	863.45	9.8 ₹ 6,860	-5.6 -3920.00	29.31	56 39,200	37 25,900	37 25,900

For Indusind Bank Limited - strike price 960 expiring on 30DEC2025

Delta for 960 CE is 0.04

Historical price for 960 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 30.26, the open interest changed by -20 which decreased total open position to 521

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 31.99, the open interest changed by -4 which decreased total open position to 541

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 32.22, the open interest changed by -51 which decreased total open position to 545

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 30.00, the open interest changed by 1 which increased total open position to 595

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 1.2, which was -1.05 lower than the previous day. The implied volatity was 30.65, the open interest changed by 17 which increased total open position to 596

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 2.15, which was -0.5 lower than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 577

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was 27.44, the open interest changed by -171 which decreased total open position to 576

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 27.65, the open interest changed by -103 which decreased total open position to 747

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 26.59, the open interest changed by 19 which increased total open position to 850

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 27.43, the open interest changed by 495 which increased total open position to 823

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 24.71, the open interest changed by 33 which increased total open position to 328

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 2.7, which was 0.4 higher than the previous day. The implied volatity was 25.35, the open interest changed by 116 which increased total open position to 295

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 25.44, the open interest changed by 29 which increased total open position to 179

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 26.55, the open interest changed by 28 which increased total open position to 151

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was 29.19, the open interest changed by 4 which increased total open position to 124

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 3.85, which was 0.55 higher than the previous day. The implied volatity was 27.67, the open interest changed by 31 which increased total open position to 127

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 3.4, which was -0.5 lower than the previous day. The implied volatity was 29.69, the open interest changed by 36 which increased total open position to 98

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was 28.51, the open interest changed by 2 which increased total open position to 62

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 5, which was -0.9 lower than the previous day. The implied volatity was 28.17, the open interest changed by 5 which increased total open position to 60

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 28.00, the open interest changed by 6 which increased total open position to 55

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 6.3, which was -3.5 lower than the previous day. The implied volatity was 28.57, the open interest changed by 11 which increased total open position to 49

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 9.8, which was -5.6 lower than the previous day. The implied volatity was 29.31, the open interest changed by 37 which increased total open position to 37

INDUSINDBK 30DEC2025 960 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	95.95 ₹ 67,165	-25.5 -17850.00	-	0 0	0 0	47 32,900
11 Dec	835.55	95.95 ₹ 67,165	-25.5 -17850.00	-	0 0	0 0	47 32,900
10 Dec	833.85	95.95 ₹ 67,165	-25.5 -17850.00	-	0 0	0 0	47 32,900
9 Dec	844.35	95.95 ₹ 67,165	-25.5 -17850.00	-	0 0	0 0	0 0
8 Dec	841.40	95.95 ₹ 67,165	-25.5 -17850.00	-	0 0	0 0	47 32,900
5 Dec	870.10	95.95 ₹ 67,165	-25.5 -17850.00	-	0 0	30 21,000	0 0
4 Dec	863.00	95.95 ₹ 67,165	-25.5 -17850.00	30.77	43 30,100	29 20,300	46 32,200
3 Dec	846.90	121.45 ₹ 85,015	10.85 7595.00	-	0 0	0 0	0 0
2 Dec	850.30	121.45 ₹ 85,015	10.85 7595.00	-	0 0	0 0	0 0
1 Dec	847.15	121.45 ₹ 85,015	10.85 7595.00	-	0 0	0 0	0 0
28 Nov	858.55	121.45 ₹ 85,015	10.85 7595.00	-	0 0	0 0	0 0
27 Nov	857.45	121.45 ₹ 85,015	10.85 7595.00	-	0 0	0 0	0 0
26 Nov	850.70	121.45 ₹ 85,015	10.85 7595.00	-	0 0	1 700	0 0
25 Nov	839.90	121.45 ₹ 85,015	10.85 7595.00	44.81	1 700	0 0	16 11,200
24 Nov	836.05	111.35 ₹ 77,945	-3.05 -2135.00	-	0 0	7 4,900	0 0
21 Nov	846.55	111.35 ₹ 77,945	-3.05 -2135.00	33.84	12 8,400	6 4,200	15 10,500
20 Nov	829.40	114.4 ₹ 80,080	11 7700.00	-	0 0	8 5,600	0 0
19 Nov	839.60	114.4 ₹ 80,080	11 7700.00	30.45	13 9,100	4 2,800	5 3,500
18 Nov	847.95	103.4 ₹ 72,380	-121.9 -85330.00	-	0 0	1 700	0 0
17 Nov	854.05	103.4 ₹ 72,380	-121.9 -85330.00	31.71	1 700	0 0	0 0
14 Nov	848.25	225.3 ₹ 1,57,710	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	225.3 ₹ 1,57,710	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 960 expiring on 30DEC2025

Delta for 960 PE is -

Historical price for 960 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 95.95, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 95.95, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 95.95, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 95.95, which was -25.5 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 95.95, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 95.95, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 95.95, which was -25.5 lower than the previous day. The implied volatity was 30.77, the open interest changed by 29 which increased total open position to 46

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 121.45, which was 10.85 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 121.45, which was 10.85 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 121.45, which was 10.85 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 121.45, which was 10.85 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 121.45, which was 10.85 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 121.45, which was 10.85 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 121.45, which was 10.85 higher than the previous day. The implied volatity was 44.81, the open interest changed by 0 which decreased total open position to 16

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 111.35, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 111.35, which was -3.05 lower than the previous day. The implied volatity was 33.84, the open interest changed by 6 which increased total open position to 15

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 114.4, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 114.4, which was 11 higher than the previous day. The implied volatity was 30.45, the open interest changed by 4 which increased total open position to 5

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 103.4, which was -121.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 103.4, which was -121.9 lower than the previous day. The implied volatity was 31.71, 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 225.3, 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 225.3, 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