Historical option data for INDUSINDBK
11 Jun 2026 04:12 PM IST
| INDUSINDBK 30-Jun-2026 (18d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -0.25
Gamma: 0.00259
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 888.95 | 2.1 | 0.1 (5.00%) | 28.36 | 205 | 22 | 359 | |||||||||
| 10 Jun | 883.95 | 2.55 | -3.45 (-57.50%) | 30.36 | 351 | 22 | 338 | |||||||||
| 9 Jun | 922.80 | 6.3 | 3.3 (110.00%) | 25.65 | 432 | -14 | 316 | |||||||||
| 8 Jun | 895.05 | 3.45 | -1.55 (-31.00%) | 28.54 | 212 | -24 | 330 | |||||||||
| 5 Jun | 904.80 | 4.65 | -1.35 (-22.50%) | 27.06 | 566 | 163 | 355 | |||||||||
| 4 Jun | 903.20 | 5.9 | -0.1 (-1.67%) | 28.57 | 199 | 20 | 192 | |||||||||
| 3 Jun | 899.95 | 5.8 | -1.2 (-17.14%) | 29.04 | 150 | 9 | 168 | |||||||||
| 2 Jun | 912.50 | 6.9 | 0.9 (15.00%) | 25.85 | 158 | -5 | 160 | |||||||||
| 1 Jun | 901.15 | 5.9 | -2.1 (-26.25%) | 27.52 | 100 | -10 | 166 | |||||||||
| 29 May | 914.35 | 8.3 | -3.7 (-30.83%) | 25.85 | 175 | 28 | 178 | |||||||||
| 27 May | 932.30 | 11.5 | -1.5 (-11.54%) | 24.58 | 659 | 81 | 150 | |||||||||
| 26 May | 932.30 | 12.9 | -0.1 (-0.77%) | 24.06 | 109 | 14 | 70 | |||||||||
| 25 May | 926.10 | 13.75 | 2.75 (25.00%) | 26.7 | 77 | 11 | 55 | |||||||||
| 22 May | 910.15 | 11.25 | 1.25 (12.50%) | 27.7 | 55 | 7 | 45 | |||||||||
| 21 May | 899.95 | 9.65 | -1.35 (-12.27%) | 27.95 | 49 | 22 | 29 | |||||||||
| 20 May | 897.15 | 11.35 | 0.35 (3.18%) | 30.17 | 0 | 0 | 7 | |||||||||
| 19 May | 895.25 | 11.35 | 0.35 (3.18%) | 30.17 | 5 | 3 | 7 | |||||||||
| 18 May | 892.15 | 11.35 | -3.65 (-24.33%) | 33.38 | 2 | 2 | 4 | |||||||||
| 15 May | 886.40 | 15.3 | 0.3 (2.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 907.90 | 15.3 | 0.3 (2.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 892.50 | 15.3 | 4.3 (39.09%) | 32.35 | 2 | 2 | 2 | |||||||||
| 12 May | 892.85 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 922.30 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 950.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 946.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 946.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 910.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 913.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 916.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 913.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indusind Bank Limited - strike price 980 expiring on 30JUN2026
Delta for 980 CE is 0.08
Historical price for 980 CE is as follows
On 11 Jun INDUSINDBK was trading at 888.95. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 28.36, the open interest changed by 22 which increased total open position to 359
On 10 Jun INDUSINDBK was trading at 883.95. The strike last trading price was 2.55, which was -3.45 lower than the previous day. The implied volatity was 30.36, the open interest changed by 22 which increased total open position to 338
On 9 Jun INDUSINDBK was trading at 922.80. The strike last trading price was 6.3, which was 3.3 higher than the previous day. The implied volatity was 25.65, the open interest changed by -14 which decreased total open position to 316
On 8 Jun INDUSINDBK was trading at 895.05. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was 28.54, the open interest changed by -24 which decreased total open position to 330
On 5 Jun INDUSINDBK was trading at 904.80. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 27.06, the open interest changed by 163 which increased total open position to 355
On 4 Jun INDUSINDBK was trading at 903.20. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 28.57, the open interest changed by 20 which increased total open position to 192
On 3 Jun INDUSINDBK was trading at 899.95. The strike last trading price was 5.8, which was -1.2 lower than the previous day. The implied volatity was 29.04, the open interest changed by 9 which increased total open position to 168
On 2 Jun INDUSINDBK was trading at 912.50. The strike last trading price was 6.9, which was 0.9 higher than the previous day. The implied volatity was 25.85, the open interest changed by -5 which decreased total open position to 160
On 1 Jun INDUSINDBK was trading at 901.15. The strike last trading price was 5.9, which was -2.1 lower than the previous day. The implied volatity was 27.52, the open interest changed by -10 which decreased total open position to 166
On 29 May INDUSINDBK was trading at 914.35. The strike last trading price was 8.3, which was -3.7 lower than the previous day. The implied volatity was 25.85, the open interest changed by 28 which increased total open position to 178
On 27 May INDUSINDBK was trading at 932.30. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 24.58, the open interest changed by 81 which increased total open position to 150
On 26 May INDUSINDBK was trading at 932.30. The strike last trading price was 12.9, which was -0.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by 14 which increased total open position to 70
On 25 May INDUSINDBK was trading at 926.10. The strike last trading price was 13.75, which was 2.75 higher than the previous day. The implied volatity was 26.7, the open interest changed by 11 which increased total open position to 55
On 22 May INDUSINDBK was trading at 910.15. The strike last trading price was 11.25, which was 1.25 higher than the previous day. The implied volatity was 27.7, the open interest changed by 7 which increased total open position to 45
On 21 May INDUSINDBK was trading at 899.95. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by 22 which increased total open position to 29
On 20 May INDUSINDBK was trading at 897.15. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 7
On 19 May INDUSINDBK was trading at 895.25. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by 3 which increased total open position to 7
On 18 May INDUSINDBK was trading at 892.15. The strike last trading price was 11.35, which was -3.65 lower than the previous day. The implied volatity was 33.38, the open interest changed by 2 which increased total open position to 4
On 15 May INDUSINDBK was trading at 886.40. The strike last trading price was 15.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May INDUSINDBK was trading at 907.90. The strike last trading price was 15.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May INDUSINDBK was trading at 892.50. The strike last trading price was 15.3, which was 4.3 higher than the previous day. The implied volatity was 32.35, the open interest changed by 2 which increased total open position to 2
On 12 May INDUSINDBK was trading at 892.85. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INDUSINDBK was trading at 922.30. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INDUSINDBK was trading at 950.75. The strike last trading price was 0, 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 7 May INDUSINDBK was trading at 946.95. The strike last trading price was 0, 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 6 May INDUSINDBK was trading at 946.75. The strike last trading price was 0, 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 5 May INDUSINDBK was trading at 910.70. The strike last trading price was 0, 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 4 May INDUSINDBK was trading at 913.90. The strike last trading price was 0, 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 30 Apr INDUSINDBK was trading at 916.05. The strike last trading price was 0, 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 29 Apr INDUSINDBK was trading at 913.75. The strike last trading price was 0, 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
| INDUSINDBK 30-Jun-2026 (18d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -0.28
Gamma: 0.00326
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 888.95 | 84.5 | -8.2 (-8.85%) | 33.09 | 8 | 2 | 39 |
| 10 Jun | 883.95 | 92.7 | 34.25 (58.60%) | 31.7 | 19 | 4 | 36 |
| 9 Jun | 922.80 | 58.45 | 58.45 | - | 32 | 0 | 32 |
| 8 Jun | 895.05 | 58.45 | 58.45 | - | 32 | 0 | 32 |
| 5 Jun | 904.80 | 58.45 | 58.45 | - | 32 | 0 | 32 |
| 4 Jun | 903.20 | 58.45 | 58.45 | - | 32 | 0 | 32 |
| 3 Jun | 899.95 | 58.45 | 58.45 | - | 32 | 0 | 32 |
| 2 Jun | 912.50 | 58.45 | 58.45 | - | 32 | 0 | 32 |
| 1 Jun | 901.15 | 58.45 | 58.45 (-73.59%) | 26.13 | 32 | 0 | 32 |
| 29 May | 914.35 | 58.45 | -162.85 (-73.59%) | 26.13 | 32 | 0 | 0 |
| 27 May | 932.30 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 932.30 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 926.10 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 910.15 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 899.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 897.15 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 895.25 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 892.15 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 886.40 | 0 | -221.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 907.90 | 0 | -221.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 892.50 | 0 | -221.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 892.85 | 0 | -221.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 922.30 | 0 | -221.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 950.75 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 946.95 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 946.75 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 910.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 913.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 916.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 913.75 | 0 | 0 | - | 0 | 0 | 0 |
For Indusind Bank Limited - strike price 980 expiring on 30JUN2026
Delta for 980 PE is -0.86
Historical price for 980 PE is as follows
On 11 Jun INDUSINDBK was trading at 888.95. The strike last trading price was 84.5, which was -8.2 lower than the previous day. The implied volatity was 33.09, the open interest changed by 2 which increased total open position to 39
On 10 Jun INDUSINDBK was trading at 883.95. The strike last trading price was 92.7, which was 34.25 higher than the previous day. The implied volatity was 31.7, the open interest changed by 4 which increased total open position to 36
On 9 Jun INDUSINDBK was trading at 922.80. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 8 Jun INDUSINDBK was trading at 895.05. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 5 Jun INDUSINDBK was trading at 904.80. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 4 Jun INDUSINDBK was trading at 903.20. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 3 Jun INDUSINDBK was trading at 899.95. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Jun INDUSINDBK was trading at 912.50. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 1 Jun INDUSINDBK was trading at 901.15. The strike last trading price was 58.45, which was 58.45 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 32
On 29 May INDUSINDBK was trading at 914.35. The strike last trading price was 58.45, which was -162.85 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 0
On 27 May INDUSINDBK was trading at 932.30. The strike last trading price was 0, 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 26 May INDUSINDBK was trading at 932.30. The strike last trading price was 0, 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 25 May INDUSINDBK was trading at 926.10. The strike last trading price was 0, 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 22 May INDUSINDBK was trading at 910.15. The strike last trading price was 0, 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 21 May INDUSINDBK was trading at 899.95. The strike last trading price was 0, 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 20 May INDUSINDBK was trading at 897.15. The strike last trading price was 0, 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 May INDUSINDBK was trading at 895.25. The strike last trading price was 0, 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 May INDUSINDBK was trading at 892.15. The strike last trading price was 0, 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 15 May INDUSINDBK was trading at 886.40. The strike last trading price was 0, which was -221.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May INDUSINDBK was trading at 907.90. The strike last trading price was 0, which was -221.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May INDUSINDBK was trading at 892.50. The strike last trading price was 0, which was -221.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May INDUSINDBK was trading at 892.85. The strike last trading price was 0, which was -221.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INDUSINDBK was trading at 922.30. The strike last trading price was 0, which was -221.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INDUSINDBK was trading at 950.75. The strike last trading price was 0, 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 7 May INDUSINDBK was trading at 946.95. The strike last trading price was 0, 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 6 May INDUSINDBK was trading at 946.75. The strike last trading price was 0, 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 5 May INDUSINDBK was trading at 910.70. The strike last trading price was 0, 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 4 May INDUSINDBK was trading at 913.90. The strike last trading price was 0, 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 30 Apr INDUSINDBK was trading at 916.05. The strike last trading price was 0, 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 29 Apr INDUSINDBK was trading at 913.75. The strike last trading price was 0, 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
