INDUSINDBK

Indusind Bank Limited

845.05 -6.20 (-0.73%)

L: 841.85 H: 856.8

Back to Option Chain

Historical option data for INDUSINDBK
16 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 970 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	845.05	0.6 ₹ 420	-0.1 -70.00	-	0 0	0 0	369 2,58,300
15 Dec	851.25	0.6 ₹ 420	-0.1 -70.00	32.63	61 42,700	-42 -29,400	369 2,58,300
12 Dec	846.15	0.7 ₹ 490	0 0.00	31.27	2 1,400	0 0	411 2,87,700
11 Dec	835.55	0.7 ₹ 490	-0.05 -35.00	32.97	25 17,500	-1 -700	413 2,89,100
10 Dec	833.85	0.75 ₹ 525	-0.15 -105.00	33.12	4 2,800	0 0	414 2,89,800
9 Dec	844.35	0.85 ₹ 595	-0.1 -70.00	29.82	67 46,900	29 20,300	414 2,89,800
8 Dec	841.40	0.95 ₹ 665	-0.75 -525.00	31.23	171 1,19,700	-9 -6,300	385 2,69,500
5 Dec	870.10	1.65 ₹ 1,155	-0.35 -245.00	25.46	144 1,00,800	0 0	394 2,75,800
4 Dec	863.00	2 ₹ 1,400	0.8 560.00	28.00	443 3,10,100	50 35,000	398 2,78,600
3 Dec	846.90	1.2 ₹ 840	-0.2 -140.00	28.03	104 72,800	-20 -14,000	349 2,44,300

2 Dec	850.30	1.4 ₹ 980	0 0.00	26.99	178 1,24,600	98 68,600	369 2,58,300
1 Dec	847.15	1.45 ₹ 1,015	-0.4 -280.00	27.80	84 58,800	-2 -1,400	270 1,89,000
28 Nov	858.55	1.8 ₹ 1,260	-0.45 -315.00	24.98	225 1,57,500	124 86,800	272 1,90,400
27 Nov	857.45	2.15 ₹ 1,505	0.3 210.00	25.76	98 68,600	37 25,900	147 1,02,900
26 Nov	850.70	1.8 ₹ 1,260	-0.1 -70.00	25.75	67 46,900	4 2,800	112 78,400
25 Nov	839.90	1.9 ₹ 1,330	-0.55 -385.00	27.09	58 40,600	-5 -3,500	108 75,600
24 Nov	836.05	2.45 ₹ 1,715	-0.6 -420.00	29.73	243 1,70,100	51 35,700	112 78,400
21 Nov	846.55	3.2 ₹ 2,240	0.4 280.00	28.06	114 79,800	14 9,800	60 42,000
20 Nov	829.40	2.75 ₹ 1,925	-0.8 -560.00	29.81	19 13,300	7 4,900	46 32,200
19 Nov	839.60	3.55 ₹ 2,485	-0.65 -455.00	29.21	50 35,000	11 7,700	38 26,600
18 Nov	847.95	4.05 ₹ 2,835	-11.9 -8330.00	28.24	27 18,900	25 17,500	25 17,500
17 Nov	854.05	15.95 ₹ 11,165	0 0.00	8.78	0 0	0 0	0 0
14 Nov	848.25	15.95 ₹ 11,165	0 0.00	8.89	0 0	0 0	0 0
13 Nov	863.45	15.95 ₹ 11,165	0 0.00	7.66	0 0	0 0	0 0

For Indusind Bank Limited - strike price 970 expiring on 30DEC2025

Delta for 970 CE is -

Historical price for 970 CE is as follows

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 369

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 32.63, the open interest changed by -42 which decreased total open position to 369

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 411

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 32.97, the open interest changed by -1 which decreased total open position to 413

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 414

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 29.82, the open interest changed by 29 which increased total open position to 414

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was 31.23, the open interest changed by -9 which decreased total open position to 385

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 394

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 2, which was 0.8 higher than the previous day. The implied volatity was 28.00, the open interest changed by 50 which increased total open position to 398

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 28.03, the open interest changed by -20 which decreased total open position to 349

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 26.99, the open interest changed by 98 which increased total open position to 369

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 27.80, the open interest changed by -2 which decreased total open position to 270

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 24.98, the open interest changed by 124 which increased total open position to 272

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 2.15, which was 0.3 higher than the previous day. The implied volatity was 25.76, the open interest changed by 37 which increased total open position to 147

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 25.75, the open interest changed by 4 which increased total open position to 112

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 27.09, the open interest changed by -5 which decreased total open position to 108

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 29.73, the open interest changed by 51 which increased total open position to 112

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 3.2, which was 0.4 higher than the previous day. The implied volatity was 28.06, the open interest changed by 14 which increased total open position to 60

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 2.75, which was -0.8 lower than the previous day. The implied volatity was 29.81, the open interest changed by 7 which increased total open position to 46

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 3.55, which was -0.65 lower than the previous day. The implied volatity was 29.21, the open interest changed by 11 which increased total open position to 38

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 4.05, which was -11.9 lower than the previous day. The implied volatity was 28.24, the open interest changed by 25 which increased total open position to 25

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 8.78, 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 15.95, which was 0 lower than the previous day. The implied volatity was 8.89, 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 15.95, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	845.05	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	20 14,000
15 Dec	851.25	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	0 0
12 Dec	846.15	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	20 14,000
11 Dec	835.55	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	20 14,000
10 Dec	833.85	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	20 14,000
9 Dec	844.35	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	0 0
8 Dec	841.40	101 ₹ 70,700	-16 -11200.00	-	0 0	0 0	20 14,000
5 Dec	870.10	101 ₹ 70,700	-16 -11200.00	-	0 0	19 13,300	0 0
4 Dec	863.00	101 ₹ 70,700	-16 -11200.00	-	23 16,100	18 12,600	19 13,300
3 Dec	846.90	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
2 Dec	850.30	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
1 Dec	847.15	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
28 Nov	858.55	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
27 Nov	857.45	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
26 Nov	850.70	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
25 Nov	839.90	117 ₹ 81,900	-59 -41300.00	-	0 0	0 0	0 0
24 Nov	836.05	117 ₹ 81,900	-59 -41300.00	-	0 0	1 700	0 0
21 Nov	846.55	117 ₹ 81,900	-59 -41300.00	28.30	1 700	0 0	0 0
20 Nov	829.40	176 ₹ 1,23,200	0 0.00	-	0 0	0 0	0 0
19 Nov	839.60	176 ₹ 1,23,200	0 0.00	-	0 0	0 0	0 0
18 Nov	847.95	176 ₹ 1,23,200	0 0.00	-	0 0	0 0	0 0
17 Nov	854.05	176 ₹ 1,23,200	0 0.00	-	0 0	0 0	0 0
14 Nov	848.25	176 ₹ 1,23,200	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	176 ₹ 1,23,200	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 101, which was -16 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 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 101, which was -16 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 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 101, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 19

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 117, which was -59 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 117, which was -59 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 117, which was -59 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 117, which was -59 lower 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 117, which was -59 lower 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 117, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 117, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 117, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 117, which was -59 lower than the previous day. The implied volatity was 28.30, 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 176, 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 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 176, 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 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 176, 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 176, 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 176, 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 176, 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