INDUSINDBK

Indusind Bank Limited

844.7 +9.80 (1.17%)

L: 831 H: 847.9

Back to Option Chain

Historical option data for INDUSINDBK
21 Dec 2025 04:12 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 850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	844.70	9.5 ₹ 6,650	0.8 560.00	-	3,950 27,65,000	125 87,500	2,228 15,59,600
20 Dec	844.70	9.5 ₹ 6,650	0.8 560.00	-	3,950 27,65,000	125 87,500	2,228 15,59,600

14 Dec	846.15	17.3 ₹ 12,110	3.2 2240.00	-	5,497 38,47,900	-82 -57,400	1,872 13,10,400
13 Dec	846.15	17.3 ₹ 12,110	3.2 2240.00	-	5,497 38,47,900	-82 -57,400	1,872 13,10,400
7 Dec	870.10	36.25 ₹ 25,375	2.5 1750.00	-	1,177 8,23,900	-43 -30,100	1,643 11,50,100
5 Dec	870.10	36.25 ₹ 25,375	2.5 1750.00	23.54	1,177 8,23,900	-42 -29,400	1,643 11,50,100
30 Nov	858.55	31.9 ₹ 22,330	0.8 560.00	-	1,478 10,34,600	-18 -12,600	1,716 12,01,200
29 Nov	858.55	31.9 ₹ 22,330	0.8 560.00	-	1,478 10,34,600	-18 -12,600	1,716 12,01,200
23 Nov	846.55	29.6 ₹ 20,720	6.5 4550.00	-	3,359 23,51,300	471 3,29,700	1,118 7,82,600
22 Nov	846.55	29.6 ₹ 20,720	6.5 4550.00	-	3,359 23,51,300	471 3,29,700	1,118 7,82,600
16 Nov	848.25	37 ₹ 25,900	-9.15 -6405.00	-	77 53,900	13 9,100	87 60,900
15 Nov	848.25	37 ₹ 25,900	-9.15 -6405.00	-	77 53,900	13 9,100	87 60,900
14 Nov	848.25	37 ₹ 25,900	-9.15 -6405.00	-	77 53,900	12 8,400	87 60,900
13 Nov	863.45	47.05 ₹ 32,935	-2 -1400.00	-	93 65,100	-36 -25,200	75 52,500
9 Nov	797.05	15.2 ₹ 10,640	-29.8 -20860.00	-	1 700	1 700	0 0
8 Nov	797.05	15.2 ₹ 10,640	-29.8 -20860.00	-	1 700	1 700	0 0
2 Nov	794.80	45 ₹ 31,500	0 0.00	-	0 0	0 0	0 0
1 Nov	794.80	45 ₹ 31,500	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 850 expiring on 30DEC2025

Delta for 850 CE is -

Historical price for 850 CE is as follows

On 21 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 9.5, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2228

On 20 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 9.5, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2228

On 14 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 17.3, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 1872

On 13 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 17.3, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 1872

On 7 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 36.25, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 1643

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 36.25, which was 2.5 higher than the previous day. The implied volatity was 23.54, the open interest changed by -42 which decreased total open position to 1643

On 30 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 31.9, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 1716

On 29 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 31.9, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 1716

On 23 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 29.6, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 471 which increased total open position to 1118

On 22 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 29.6, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 471 which increased total open position to 1118

On 16 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 37, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 87

On 15 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 37, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 87

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 37, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 87

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 47.05, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 75

On 9 Nov INDUSINDBK was trading at 797.05. The strike last trading price was 15.2, which was -29.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Nov INDUSINDBK was trading at 797.05. The strike last trading price was 15.2, which was -29.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Nov INDUSINDBK was trading at 794.80. The strike last trading price was 45, 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 1 Nov INDUSINDBK was trading at 794.80. The strike last trading price was 45, 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 30DEC2025 850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	844.70	16.45 ₹ 11,515	-6.1 -4270.00	-	739 5,17,300	-32 -22,400	1,287 9,00,900
20 Dec	844.70	16.45 ₹ 11,515	-6.1 -4270.00	-	739 5,17,300	-32 -22,400	1,287 9,00,900
14 Dec	846.15	17.85 ₹ 12,495	-6.75 -4725.00	-	1,347 9,42,900	45 31,500	1,385 9,69,500
13 Dec	846.15	17.85 ₹ 12,495	-6.75 -4725.00	-	1,347 9,42,900	45 31,500	1,385 9,69,500
7 Dec	870.10	11.65 ₹ 8,155	-3.9 -2730.00	-	1,537 10,75,900	-39 -27,300	1,160 8,12,000
5 Dec	870.10	11.65 ₹ 8,155	-3.9 -2730.00	24.73	1,537 10,75,900	-60 -42,000	1,160 8,12,000
30 Nov	858.55	18.8 ₹ 13,160	-1 -700.00	-	996 6,97,200	16 11,200	1,146 8,02,200
29 Nov	858.55	18.8 ₹ 13,160	-1 -700.00	-	996 6,97,200	16 11,200	1,146 8,02,200
23 Nov	846.55	27.9 ₹ 19,530	-8.5 -5950.00	-	1,570 10,99,000	252 1,76,400	594 4,15,800
22 Nov	846.55	27.9 ₹ 19,530	-8.5 -5950.00	-	1,570 10,99,000	252 1,76,400	594 4,15,800
16 Nov	848.25	28.15 ₹ 19,705	3 2100.00	-	73 51,100	2 1,400	115 80,500
15 Nov	848.25	28.15 ₹ 19,705	3 2100.00	-	73 51,100	2 1,400	115 80,500
14 Nov	848.25	28.15 ₹ 19,705	3 2100.00	-	73 51,100	2 1,400	115 80,500
13 Nov	863.45	24.5 ₹ 17,150	-3.25 -2275.00	-	174 1,21,800	20 14,000	113 79,100
9 Nov	797.05	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
8 Nov	797.05	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
2 Nov	794.80	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
1 Nov	794.80	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -

Historical price for 850 PE is as follows

On 21 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 16.45, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 1287

On 20 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 16.45, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 1287

On 14 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 17.85, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1385

On 13 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 17.85, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1385

On 7 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 11.65, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 1160

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 11.65, which was -3.9 lower than the previous day. The implied volatity was 24.73, the open interest changed by -60 which decreased total open position to 1160

On 30 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 18.8, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 1146

On 29 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 18.8, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 1146

On 23 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 27.9, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 252 which increased total open position to 594

On 22 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 27.9, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 252 which increased total open position to 594

On 16 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 28.15, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 115

On 15 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 28.15, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 115

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 28.15, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 115

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 24.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 113

On 9 Nov INDUSINDBK was trading at 797.05. The strike last trading price was 55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov INDUSINDBK was trading at 797.05. The strike last trading price was 55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov INDUSINDBK was trading at 794.80. The strike last trading price was 55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov INDUSINDBK was trading at 794.80. The strike last trading price was 55, which was 0.25 higher 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