INDUSINDBK

Indusind Bank Limited

834.9 +1.05 (0.13%)

L: 826 H: 842.5

Back to Option Chain

Historical option data for INDUSINDBK
18 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 990 CE
Delta: 0.01 Vega: 0.04 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	834.90	0.2 ₹ 140	-0.1 -70.00	39.48	76 53,200	-8 -5,600	515 3,60,500
17 Dec	833.85	0.3 ₹ 210	0.05 35.00	39.42	30 21,000	-8 -5,600	523 3,66,100
16 Dec	845.05	0.25 ₹ 175	-0.1 -70.00	34.79	9 6,300	-4 -2,800	532 3,72,400
15 Dec	851.25	0.35 ₹ 245	-0.05 -35.00	34.01	19 13,300	-7 -4,900	536 3,75,200
12 Dec	846.15	0.35 ₹ 245	-0.1 -70.00	31.78	25 17,500	-8 -5,600	543 3,80,100
11 Dec	835.55	0.45 ₹ 315	0 0.00	34.59	13 9,100	-1 -700	551 3,85,700
10 Dec	833.85	0.55 ₹ 385	-0.15 -105.00	35.09	52 36,400	-19 -13,300	553 3,87,100
9 Dec	844.35	0.7 ₹ 490	0.05 35.00	32.48	55 38,500	-1 -700	573 4,01,100
8 Dec	841.40	0.65 ₹ 455	-0.4 -280.00	32.76	88 61,600	-8 -5,600	574 4,01,800

5 Dec	870.10	1 ₹ 700	-0.25 -175.00	26.55	96 67,200	2 1,400	583 4,08,100
4 Dec	863.00	1.3 ₹ 910	0.5 350.00	29.09	158 1,10,600	-32 -22,400	583 4,08,100
3 Dec	846.90	0.8 ₹ 560	-0.1 -70.00	29.28	8 5,600	-3 -2,100	616 4,31,200
2 Dec	850.30	0.9 ₹ 630	-0.1 -70.00	28.17	36 25,200	-1 -700	619 4,33,300
1 Dec	847.15	0.9 ₹ 630	-0.2 -140.00	28.59	204 1,42,800	-47 -32,900	621 4,34,700
28 Nov	858.55	1.1 ₹ 770	-0.35 -245.00	25.74	72 50,400	-20 -14,000	669 4,68,300
27 Nov	857.45	1.4 ₹ 980	0.15 105.00	26.69	274 1,91,800	216 1,51,200	690 4,83,000
26 Nov	850.70	1.25 ₹ 875	-0.1 -70.00	26.99	424 2,96,800	181 1,26,700	475 3,32,500
25 Nov	839.90	1.3 ₹ 910	-0.4 -280.00	28.11	64 44,800	-16 -11,200	293 2,05,100
24 Nov	836.05	1.8 ₹ 1,260	-0.3 -210.00	30.91	185 1,29,500	13 9,100	310 2,17,000
21 Nov	846.55	2.2 ₹ 1,540	0.2 140.00	28.79	234 1,63,800	48 33,600	297 2,07,900
20 Nov	829.40	1.95 ₹ 1,365	-0.45 -315.00	30.60	155 1,08,500	-63 -44,100	249 1,74,300
19 Nov	839.60	2.4 ₹ 1,680	-0.6 -420.00	29.64	247 1,72,900	78 54,600	312 2,18,400
18 Nov	847.95	3 ₹ 2,100	-0.5 -350.00	29.29	60 42,000	3 2,100	238 1,66,600
17 Nov	854.05	3.5 ₹ 2,450	-0.05 -35.00	28.81	26 18,200	1 700	234 1,63,800
14 Nov	848.25	3.5 ₹ 2,450	-2.05 -1435.00	28.78	17 11,900	2 1,400	230 1,61,000
13 Nov	863.45	5.35 ₹ 3,745	-7.85 -5495.00	28.83	347 2,42,900	220 1,54,000	220 1,54,000

For Indusind Bank Limited - strike price 990 expiring on 30DEC2025

Delta for 990 CE is 0.01

Historical price for 990 CE is as follows

On 18 Dec INDUSINDBK was trading at 834.90. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 39.48, the open interest changed by -8 which decreased total open position to 515

On 17 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 39.42, the open interest changed by -8 which decreased total open position to 523

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 34.79, the open interest changed by -4 which decreased total open position to 532

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 34.01, the open interest changed by -7 which decreased total open position to 536

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 31.78, the open interest changed by -8 which decreased total open position to 543

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 34.59, the open interest changed by -1 which decreased total open position to 551

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.09, the open interest changed by -19 which decreased total open position to 553

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 32.48, the open interest changed by -1 which decreased total open position to 573

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 32.76, the open interest changed by -8 which decreased total open position to 574

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 583

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 1.3, which was 0.5 higher than the previous day. The implied volatity was 29.09, the open interest changed by -32 which decreased total open position to 583

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 29.28, the open interest changed by -3 which decreased total open position to 616

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 28.17, the open interest changed by -1 which decreased total open position to 619

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 28.59, the open interest changed by -47 which decreased total open position to 621

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 25.74, the open interest changed by -20 which decreased total open position to 669

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 26.69, the open interest changed by 216 which increased total open position to 690

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 26.99, the open interest changed by 181 which increased total open position to 475

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 28.11, the open interest changed by -16 which decreased total open position to 293

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 30.91, the open interest changed by 13 which increased total open position to 310

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 2.2, which was 0.2 higher than the previous day. The implied volatity was 28.79, the open interest changed by 48 which increased total open position to 297

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 30.60, the open interest changed by -63 which decreased total open position to 249

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 29.64, the open interest changed by 78 which increased total open position to 312

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 29.29, the open interest changed by 3 which increased total open position to 238

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 234

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 3.5, which was -2.05 lower than the previous day. The implied volatity was 28.78, the open interest changed by 2 which increased total open position to 230

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 5.35, which was -7.85 lower than the previous day. The implied volatity was 28.83, the open interest changed by 220 which increased total open position to 220

INDUSINDBK 30DEC2025 990 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	834.90	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
17 Dec	833.85	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
16 Dec	845.05	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
15 Dec	851.25	122 ₹ 85,400	0 0.00	-	0 0	0 0	0 0
12 Dec	846.15	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
11 Dec	835.55	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
10 Dec	833.85	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
9 Dec	844.35	122 ₹ 85,400	0 0.00	-	0 0	0 0	0 0
8 Dec	841.40	122 ₹ 85,400	0 0.00	-	0 0	0 0	68 47,600
5 Dec	870.10	122 ₹ 85,400	0 0.00	45.39	1 700	0 0	69 48,300
4 Dec	863.00	122 ₹ 85,400	-24 -16800.00	20.46	13 9,100	5 3,500	67 46,900
3 Dec	846.90	146 ₹ 1,02,200	6.8 4760.00	-	0 0	0 0	0 0
2 Dec	850.30	146 ₹ 1,02,200	6.8 4760.00	-	0 0	0 0	0 0
1 Dec	847.15	146 ₹ 1,02,200	6.8 4760.00	-	0 0	0 0	0 0
28 Nov	858.55	146 ₹ 1,02,200	6.8 4760.00	-	0 0	0 0	0 0
27 Nov	857.45	146 ₹ 1,02,200	6.8 4760.00	-	0 0	0 0	0 0
26 Nov	850.70	146 ₹ 1,02,200	6.8 4760.00	-	0 0	1 700	0 0
25 Nov	839.90	146 ₹ 1,02,200	6.8 4760.00	43.48	1 700	0 0	61 42,700
24 Nov	836.05	140 ₹ 98,000	-53.05 -37135.00	-	0 0	61 42,700	0 0
21 Nov	846.55	140 ₹ 98,000	-53.05 -37135.00	37.85	74 51,800	60 42,000	60 42,000
20 Nov	829.40	193.05 ₹ 1,35,135	0 0.00	-	0 0	0 0	0 0
19 Nov	839.60	193.05 ₹ 1,35,135	0 0.00	-	0 0	0 0	0 0
18 Nov	847.95	193.05 ₹ 1,35,135	0 0.00	-	0 0	0 0	0 0
17 Nov	854.05	193.05 ₹ 1,35,135	0 0.00	-	0 0	0 0	0 0
14 Nov	848.25	193.05 ₹ 1,35,135	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	193.05 ₹ 1,35,135	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -

Historical price for 990 PE is as follows

On 18 Dec INDUSINDBK was trading at 834.90. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 17 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 122, 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 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 122, 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 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was 45.39, the open interest changed by 0 which decreased total open position to 69

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 122, which was -24 lower than the previous day. The implied volatity was 20.46, the open interest changed by 5 which increased total open position to 67

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 146, which was 6.8 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 146, which was 6.8 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 146, which was 6.8 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 146, which was 6.8 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 146, which was 6.8 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 146, which was 6.8 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 146, which was 6.8 higher than the previous day. The implied volatity was 43.48, the open interest changed by 0 which decreased total open position to 61

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 140, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 140, which was -53.05 lower than the previous day. The implied volatity was 37.85, the open interest changed by 60 which increased total open position to 60

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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 193.05, 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