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
17 Dec 2025 09:01 AM 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 980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	845.05	0.4 ₹ 280	0 0.00	-	14 9,800	-7 -4,900	98 68,600
16 Dec	845.05	0.4 ₹ 280	0 0.00	35.07	14 9,800	-5 -3,500	98 68,600
15 Dec	851.25	0.4 ₹ 280	-0.25 -175.00	32.58	15 10,500	-12 -8,400	104 72,800
12 Dec	846.15	0.65 ₹ 455	0 0.00	32.94	4 2,800	-1 -700	116 81,200
11 Dec	835.55	0.65 ₹ 455	-0.25 -175.00	34.41	5 3,500	-2 -1,400	117 81,900
10 Dec	833.85	0.9 ₹ 630	0.15 105.00	36.36	4 2,800	3 2,100	120 84,000
9 Dec	844.35	0.75 ₹ 525	-0.05 -35.00	31.18	13 9,100	-6 -4,200	117 81,900
8 Dec	841.40	0.8 ₹ 560	-0.55 -385.00	32.12	54 37,800	-5 -3,500	124 86,800
5 Dec	870.10	1.35 ₹ 945	-0.4 -280.00	26.28	118 82,600	-4 -2,800	129 90,300
4 Dec	863.00	1.7 ₹ 1,190	0.35 245.00	28.90	72 50,400	-17 -11,900	133 93,100
3 Dec	846.90	1.35 ₹ 945	0.25 175.00	30.35	6 4,200	-3 -2,100	150 1,05,000
2 Dec	850.30	1.1 ₹ 770	0 0.00	27.53	5 3,500	0 0	155 1,08,500

1 Dec	847.15	1.1 ₹ 770	-0.35 -245.00	28.01	32 22,400	1 700	156 1,09,200
28 Nov	858.55	1.45 ₹ 1,015	-0.3 -210.00	25.52	42 29,400	18 12,600	158 1,10,600
27 Nov	857.45	1.75 ₹ 1,225	0.15 105.00	26.28	45 31,500	14 9,800	139 97,300
26 Nov	850.70	1.6 ₹ 1,120	0.05 35.00	26.73	84 58,800	13 9,100	121 84,700
25 Nov	839.90	1.55 ₹ 1,085	-0.65 -455.00	27.54	58 40,600	-16 -11,200	109 76,300
24 Nov	836.05	2 ₹ 1,400	-0.55 -385.00	30.02	99 69,300	25 17,500	126 88,200
21 Nov	846.55	2.7 ₹ 1,890	0.35 245.00	28.54	150 1,05,000	35 24,500	103 72,100
20 Nov	829.40	2.35 ₹ 1,645	-0.5 -350.00	30.31	48 33,600	-15 -10,500	71 49,700
19 Nov	839.60	2.8 ₹ 1,960	-0.75 -525.00	29.13	83 58,100	14 9,800	84 58,800
18 Nov	847.95	3.55 ₹ 2,485	-0.7 -490.00	28.91	17 11,900	12 8,400	73 51,100
17 Nov	854.05	4.2 ₹ 2,940	-0.1 -70.00	28.55	26 18,200	14 9,800	59 41,300
14 Nov	848.25	4.3 ₹ 3,010	-2.25 -1575.00	28.76	6 4,200	3 2,100	46 32,200
13 Nov	863.45	6.5 ₹ 4,550	-6.65 -4655.00	28.85	53 37,100	42 29,400	42 29,400

For Indusind Bank Limited - strike price 980 expiring on 30DEC2025

Delta for 980 CE is -

Historical price for 980 CE is as follows

On 17 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 98

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 35.07, the open interest changed by -5 which decreased total open position to 98

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by -12 which decreased total open position to 104

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 32.94, the open interest changed by -1 which decreased total open position to 116

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 34.41, the open interest changed by -2 which decreased total open position to 117

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 36.36, the open interest changed by 3 which increased total open position to 120

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by -6 which decreased total open position to 117

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 32.12, the open interest changed by -5 which decreased total open position to 124

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 26.28, the open interest changed by -4 which decreased total open position to 129

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 28.90, the open interest changed by -17 which decreased total open position to 133

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 30.35, the open interest changed by -3 which decreased total open position to 150

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 155

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 156

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 25.52, the open interest changed by 18 which increased total open position to 158

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 26.28, the open interest changed by 14 which increased total open position to 139

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 26.73, the open interest changed by 13 which increased total open position to 121

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 27.54, the open interest changed by -16 which decreased total open position to 109

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 30.02, the open interest changed by 25 which increased total open position to 126

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was 28.54, the open interest changed by 35 which increased total open position to 103

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was 30.31, the open interest changed by -15 which decreased total open position to 71

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 29.13, the open interest changed by 14 which increased total open position to 84

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 3.55, which was -0.7 lower than the previous day. The implied volatity was 28.91, the open interest changed by 12 which increased total open position to 73

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 4.2, which was -0.1 lower than the previous day. The implied volatity was 28.55, the open interest changed by 14 which increased total open position to 59

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 4.3, which was -2.25 lower than the previous day. The implied volatity was 28.76, the open interest changed by 3 which increased total open position to 46

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 6.5, which was -6.65 lower than the previous day. The implied volatity was 28.85, the open interest changed by 42 which increased total open position to 42

INDUSINDBK 30DEC2025 980 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	845.05	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	40 28,000
16 Dec	845.05	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	40 28,000
15 Dec	851.25	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	0 0
12 Dec	846.15	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	40 28,000
11 Dec	835.55	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	40 28,000
10 Dec	833.85	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	40 28,000
9 Dec	844.35	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	0 0
8 Dec	841.40	114 ₹ 79,800	-21 -14700.00	-	0 0	0 0	40 28,000
5 Dec	870.10	114 ₹ 79,800	-21 -14700.00	-	0 0	1 700	0 0
4 Dec	863.00	114 ₹ 79,800	-21 -14700.00	30.12	61 42,700	1 700	40 28,000
3 Dec	846.90	135 ₹ 94,500	8 5600.00	-	0 0	0 0	0 0
2 Dec	850.30	135 ₹ 94,500	8 5600.00	-	0 0	0 0	0 0
1 Dec	847.15	135 ₹ 94,500	8 5600.00	-	0 0	0 0	0 0
28 Nov	858.55	135 ₹ 94,500	8 5600.00	-	0 0	0 0	0 0
27 Nov	857.45	135 ₹ 94,500	8 5600.00	-	0 0	0 0	0 0
26 Nov	850.70	135 ₹ 94,500	8 5600.00	-	0 0	2 1,400	0 0
25 Nov	839.90	135 ₹ 94,500	8 5600.00	39.67	2 1,400	1 700	38 26,600
24 Nov	836.05	127 ₹ 88,900	0.2 140.00	-	3 2,100	2 1,400	36 25,200
21 Nov	846.55	126.8 ₹ 88,760	-15.7 -10990.00	29.76	2 1,400	0 0	34 23,800
20 Nov	829.40	142.5 ₹ 99,750	8.2 5740.00	31.85	33 23,100	0 0	16 11,200
19 Nov	839.60	134.3 ₹ 94,010	10.7 7490.00	34.18	16 11,200	9 6,300	15 10,500
18 Nov	847.95	123.6 ₹ 86,520	-119.15 -83405.00	-	0 0	6 4,200	0 0
17 Nov	854.05	123.6 ₹ 86,520	-119.15 -83405.00	36.12	13 9,100	6 4,200	6 4,200
14 Nov	848.25	242.75 ₹ 1,69,925	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	242.75 ₹ 1,69,925	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -

Historical price for 980 PE is as follows

On 17 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 114, which was -21 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 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 114, which was -21 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 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 114, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 114, which was -21 lower than the previous day. The implied volatity was 30.12, the open interest changed by 1 which increased total open position to 40

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 135, which was 8 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 135, which was 8 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 135, which was 8 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 135, which was 8 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 135, which was 8 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 135, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 135, which was 8 higher than the previous day. The implied volatity was 39.67, the open interest changed by 1 which increased total open position to 38

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 127, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 36

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 126.8, which was -15.7 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 34

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 142.5, which was 8.2 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 16

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 134.3, which was 10.7 higher than the previous day. The implied volatity was 34.18, the open interest changed by 9 which increased total open position to 15

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 123.6, which was -119.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 123.6, which was -119.15 lower than the previous day. The implied volatity was 36.12, the open interest changed by 6 which increased total open position to 6

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 242.75, 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 242.75, 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