INDUSINDBK

Indusind Bank Limited

846.15 +10.60 (1.27%)

L: 839 H: 851.2

Back to Option Chain

Historical option data for INDUSINDBK
12 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 790 CE
Delta: 0.91 Vega: 0.31 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	61.65 ₹ 43,155	2.1 1470.00	25.09	12 8,400	-1 -700	46 32,200
11 Dec	835.55	59.55 ₹ 41,685	4.7 3290.00	40.18	3 2,100	-1 -700	46 32,200
10 Dec	833.85	54.85 ₹ 38,395	-22.9 -16030.00	33.39	17 11,900	7 4,900	46 32,200
9 Dec	844.35	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0
8 Dec	841.40	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	39 27,300
5 Dec	870.10	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0

4 Dec	863.00	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0
3 Dec	846.90	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0
2 Dec	850.30	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0
1 Dec	847.15	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0
28 Nov	858.55	77.75 ₹ 54,425	7.35 5145.00	-	0 0	0 0	0 0
27 Nov	857.45	77.75 ₹ 54,425	7.35 5145.00	25.25	27 18,900	0 0	39 27,300
26 Nov	850.70	70.4 ₹ 49,280	12.6 8820.00	22.48	55 38,500	36 25,200	37 25,900
25 Nov	839.90	57.8 ₹ 40,460	-12.85 -8995.00	-	0 0	0 0	0 0
24 Nov	836.05	57.8 ₹ 40,460	-12.85 -8995.00	-	0 0	0 0	0 0
21 Nov	846.55	57.8 ₹ 40,460	-12.85 -8995.00	-	0 0	1 700	0 0
20 Nov	829.40	57.8 ₹ 40,460	-12.85 -8995.00	25.40	1 700	0 0	0 0
19 Nov	839.60	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
18 Nov	847.95	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
17 Nov	854.05	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
14 Nov	848.25	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
11 Nov	826.10	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
10 Nov	799.35	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
3 Nov	796.90	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	70.65 ₹ 49,455	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 790 expiring on 30DEC2025

Delta for 790 CE is 0.91

Historical price for 790 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 61.65, which was 2.1 higher than the previous day. The implied volatity was 25.09, the open interest changed by -1 which decreased total open position to 46

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 59.55, which was 4.7 higher than the previous day. The implied volatity was 40.18, the open interest changed by -1 which decreased total open position to 46

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 54.85, which was -22.9 lower than the previous day. The implied volatity was 33.39, the open interest changed by 7 which increased total open position to 46

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 77.75, which was 7.35 higher 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 77.75, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 77.75, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 77.75, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 77.75, which was 7.35 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 77.75, which was 7.35 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 77.75, which was 7.35 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 77.75, which was 7.35 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 77.75, which was 7.35 higher than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 39

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 70.4, which was 12.6 higher than the previous day. The implied volatity was 22.48, the open interest changed by 36 which increased total open position to 37

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 57.8, which was -12.85 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 57.8, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 57.8, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 57.8, which was -12.85 lower than the previous day. The implied volatity was 25.40, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 70.65, 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 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 70.65, 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 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 70.65, 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 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 70.65, 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 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 70.65, 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 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 70.65, 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 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 70.65, 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 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 70.65, 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 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 70.65, 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 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 70.65, 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 790 PE
Delta: -0.10 Vega: 0.32 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	2.3 ₹ 1,610	-1.55 -1085.00	26.12	139 97,300	-18 -12,600	598 4,18,600
11 Dec	835.55	3.75 ₹ 2,625	-1.7 -1190.00	25.41	211 1,47,700	-6 -4,200	616 4,31,200
10 Dec	833.85	5.8 ₹ 4,060	2.35 1645.00	28.43	383 2,68,100	43 30,100	622 4,35,400
9 Dec	844.35	3.3 ₹ 2,310	-1.95 -1365.00	27.00	485 3,39,500	-28 -19,600	579 4,05,300
8 Dec	841.40	5.65 ₹ 3,955	3.65 2555.00	29.31	696 4,87,200	212 1,48,400	607 4,24,900
5 Dec	870.10	1.85 ₹ 1,295	-1.1 -770.00	26.90	114 79,800	5 3,500	395 2,76,500
4 Dec	863.00	3 ₹ 2,100	-1.4 -980.00	27.71	240 1,68,000	12 8,400	389 2,72,300
3 Dec	846.90	4.55 ₹ 3,185	0.15 105.00	26.38	95 66,500	5 3,500	377 2,63,900
2 Dec	850.30	4.3 ₹ 3,010	-0.85 -595.00	27.16	55 38,500	22 15,400	372 2,60,400
1 Dec	847.15	5.45 ₹ 3,815	1.35 945.00	27.44	184 1,28,800	8 5,600	350 2,45,000
28 Nov	858.55	4.05 ₹ 2,835	-0.55 -385.00	26.87	67 46,900	-11 -7,700	343 2,40,100
27 Nov	857.45	4.55 ₹ 3,185	-0.75 -525.00	27.24	240 1,68,000	-13 -9,100	354 2,47,800
26 Nov	850.70	5.3 ₹ 3,710	-1.9 -1330.00	26.51	260 1,82,000	40 28,000	367 2,56,900
25 Nov	839.90	7.1 ₹ 4,970	-2 -1400.00	27.13	207 1,44,900	51 35,700	327 2,28,900
24 Nov	836.05	9.35 ₹ 6,545	1.6 1120.00	27.88	118 82,600	23 16,100	276 1,93,200
21 Nov	846.55	8 ₹ 5,600	-3.05 -2135.00	28.05	218 1,52,600	9 6,300	255 1,78,500
20 Nov	829.40	11 ₹ 7,700	0.8 560.00	27.26	303 2,12,100	206 1,44,200	245 1,71,500
19 Nov	839.60	10.2 ₹ 7,140	-42.45 -29715.00	28.79	52 36,400	37 25,900	37 25,900
18 Nov	847.95	52.65 ₹ 36,855	0 0.00	6.53	0 0	0 0	0 0
17 Nov	854.05	52.65 ₹ 36,855	0 0.00	7.01	0 0	0 0	0 0
14 Nov	848.25	52.65 ₹ 36,855	0 0.00	6.39	0 0	0 0	0 0
13 Nov	863.45	52.65 ₹ 36,855	0 0.00	7.48	0 0	0 0	0 0
12 Nov	864.40	52.65 ₹ 36,855	0 0.00	7.33	0 0	0 0	0 0
11 Nov	826.10	52.65 ₹ 36,855	0 0.00	4.48	0 0	0 0	0 0
10 Nov	799.35	52.65 ₹ 36,855	0 0.00	1.88	0 0	0 0	0 0
7 Nov	797.25	52.65 ₹ 36,855	0 0.00	1.89	0 0	0 0	0 0
6 Nov	786.20	52.65 ₹ 36,855	0 0.00	0.89	0 0	0 0	0 0
4 Nov	790.20	52.65 ₹ 36,855	0 0.00	1.01	0 0	0 0	0 0
3 Nov	796.90	52.65 ₹ 36,855	0 0.00	1.91	0 0	0 0	0 0
31 Oct	794.80	52.65 ₹ 36,855	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	52.65 ₹ 36,855	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	52.65 ₹ 36,855	0 0.00	2.55	0 0	0 0	0 0

For Indusind Bank Limited - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.10

Historical price for 790 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 2.3, which was -1.55 lower than the previous day. The implied volatity was 26.12, the open interest changed by -18 which decreased total open position to 598

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 3.75, which was -1.7 lower than the previous day. The implied volatity was 25.41, the open interest changed by -6 which decreased total open position to 616

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 5.8, which was 2.35 higher than the previous day. The implied volatity was 28.43, the open interest changed by 43 which increased total open position to 622

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 3.3, which was -1.95 lower than the previous day. The implied volatity was 27.00, the open interest changed by -28 which decreased total open position to 579

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 5.65, which was 3.65 higher than the previous day. The implied volatity was 29.31, the open interest changed by 212 which increased total open position to 607

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 1.85, which was -1.1 lower than the previous day. The implied volatity was 26.90, the open interest changed by 5 which increased total open position to 395

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 3, which was -1.4 lower than the previous day. The implied volatity was 27.71, the open interest changed by 12 which increased total open position to 389

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was 26.38, the open interest changed by 5 which increased total open position to 377

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was 27.16, the open interest changed by 22 which increased total open position to 372

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 5.45, which was 1.35 higher than the previous day. The implied volatity was 27.44, the open interest changed by 8 which increased total open position to 350

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 4.05, which was -0.55 lower than the previous day. The implied volatity was 26.87, the open interest changed by -11 which decreased total open position to 343

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was 27.24, the open interest changed by -13 which decreased total open position to 354

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 5.3, which was -1.9 lower than the previous day. The implied volatity was 26.51, the open interest changed by 40 which increased total open position to 367

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 7.1, which was -2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 51 which increased total open position to 327

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 9.35, which was 1.6 higher than the previous day. The implied volatity was 27.88, the open interest changed by 23 which increased total open position to 276

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 8, which was -3.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 9 which increased total open position to 255

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was 27.26, the open interest changed by 206 which increased total open position to 245

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 10.2, which was -42.45 lower than the previous day. The implied volatity was 28.79, the open interest changed by 37 which increased total open position to 37

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 6.53, 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 52.65, which was 0 lower than the previous day. The implied volatity was 7.01, 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 52.65, which was 0 lower than the previous day. The implied volatity was 6.39, 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 52.65, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 52.65, 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 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 52.65, 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 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 2.55, 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