`
[--[65.84.65.76]--]
INDUSTOWER
Indus Towers Limited

367.95 1.35 (0.37%)

Back to Option Chain


Historical option data for INDUSTOWER

24 Jan 2025 04:13 PM IST
INDUSTOWER 30JAN2025 370 CE
Delta: 0.45
Vega: 0.19
Theta: -0.50
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
24 Jan 367.95 4.6 -3.5 29.28 11,966 16 1,719
23 Jan 366.60 8.2 3.10 49.41 6,502 424 1,713
22 Jan 357.10 5.1 -0.95 45.11 2,997 -318 1,300
21 Jan 361.65 6.05 -6.20 40.19 3,573 39 1,602
20 Jan 375.60 12.25 3.30 38.88 6,996 -219 1,576
17 Jan 362.70 8.95 3.45 39.72 4,227 210 1,800
16 Jan 354.55 5.5 0.35 39.51 2,344 126 1,599
15 Jan 351.80 5.15 2.65 39.50 5,365 389 1,461
14 Jan 340.30 2.5 1.45 38.19 866 56 1,072
13 Jan 320.50 1.05 0.30 43.34 781 209 1,009
10 Jan 320.40 0.75 -0.50 37.80 639 26 798
9 Jan 330.80 1.25 0.20 33.99 620 13 773
8 Jan 330.35 1.05 0.05 31.29 733 -33 774
7 Jan 328.15 1 -0.30 31.77 409 -54 811
6 Jan 329.80 1.3 -1.75 33.11 905 -71 871
3 Jan 344.00 3.05 -0.20 28.47 865 -10 945
2 Jan 346.40 3.25 0.25 26.97 720 75 966
1 Jan 343.95 3 0.05 27.27 405 5 891
31 Dec 341.80 2.95 -0.05 28.28 1,266 -44 884
30 Dec 340.05 3 1.35 29.01 998 195 926
27 Dec 329.55 1.65 -0.55 28.50 689 247 732
26 Dec 332.35 2.2 -0.40 28.97 586 60 486
24 Dec 333.55 2.6 -0.85 28.80 666 66 433
23 Dec 335.00 3.45 -1.00 30.59 510 198 366
20 Dec 337.10 4.45 -1.95 32.20 208 26 171
19 Dec 346.40 6.4 1.15 29.01 176 33 144
18 Dec 340.75 5.25 -3.05 29.85 118 -13 110
17 Dec 345.85 8.3 -1.50 34.02 80 9 123
16 Dec 353.00 9.8 0.25 31.02 63 29 116
13 Dec 350.00 9.55 0.85 30.95 130 24 86
12 Dec 343.85 8.7 -5.85 33.66 89 3 62
11 Dec 359.60 14.55 -0.55 32.21 5 0 57
10 Dec 360.05 15.1 -1.50 31.90 43 21 57
9 Dec 362.15 16.6 -2.30 33.05 15 6 37
6 Dec 364.65 18.9 0.90 33.10 39 14 31
5 Dec 363.55 18 -2.35 33.29 35 14 14
4 Dec 357.20 20.35 0.00 1.21 0 0 0
3 Dec 353.90 20.35 2.37 0 0 0


For Indus Towers Limited - strike price 370 expiring on 30JAN2025

Delta for 370 CE is 0.45

Historical price for 370 CE is as follows

On 24 Jan INDUSTOWER was trading at 367.95. The strike last trading price was 4.6, which was -3.5 lower than the previous day. The implied volatity was 29.28, the open interest changed by 16 which increased total open position to 1719


On 23 Jan INDUSTOWER was trading at 366.60. The strike last trading price was 8.2, which was 3.10 higher than the previous day. The implied volatity was 49.41, the open interest changed by 424 which increased total open position to 1713


On 22 Jan INDUSTOWER was trading at 357.10. The strike last trading price was 5.1, which was -0.95 lower than the previous day. The implied volatity was 45.11, the open interest changed by -318 which decreased total open position to 1300


On 21 Jan INDUSTOWER was trading at 361.65. The strike last trading price was 6.05, which was -6.20 lower than the previous day. The implied volatity was 40.19, the open interest changed by 39 which increased total open position to 1602


On 20 Jan INDUSTOWER was trading at 375.60. The strike last trading price was 12.25, which was 3.30 higher than the previous day. The implied volatity was 38.88, the open interest changed by -219 which decreased total open position to 1576


On 17 Jan INDUSTOWER was trading at 362.70. The strike last trading price was 8.95, which was 3.45 higher than the previous day. The implied volatity was 39.72, the open interest changed by 210 which increased total open position to 1800


On 16 Jan INDUSTOWER was trading at 354.55. The strike last trading price was 5.5, which was 0.35 higher than the previous day. The implied volatity was 39.51, the open interest changed by 126 which increased total open position to 1599


On 15 Jan INDUSTOWER was trading at 351.80. The strike last trading price was 5.15, which was 2.65 higher than the previous day. The implied volatity was 39.50, the open interest changed by 389 which increased total open position to 1461


On 14 Jan INDUSTOWER was trading at 340.30. The strike last trading price was 2.5, which was 1.45 higher than the previous day. The implied volatity was 38.19, the open interest changed by 56 which increased total open position to 1072


On 13 Jan INDUSTOWER was trading at 320.50. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was 43.34, the open interest changed by 209 which increased total open position to 1009


On 10 Jan INDUSTOWER was trading at 320.40. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 37.80, the open interest changed by 26 which increased total open position to 798


On 9 Jan INDUSTOWER was trading at 330.80. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 33.99, the open interest changed by 13 which increased total open position to 773


On 8 Jan INDUSTOWER was trading at 330.35. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 31.29, the open interest changed by -33 which decreased total open position to 774


On 7 Jan INDUSTOWER was trading at 328.15. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 31.77, the open interest changed by -54 which decreased total open position to 811


On 6 Jan INDUSTOWER was trading at 329.80. The strike last trading price was 1.3, which was -1.75 lower than the previous day. The implied volatity was 33.11, the open interest changed by -71 which decreased total open position to 871


On 3 Jan INDUSTOWER was trading at 344.00. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was 28.47, the open interest changed by -10 which decreased total open position to 945


On 2 Jan INDUSTOWER was trading at 346.40. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 26.97, the open interest changed by 75 which increased total open position to 966


On 1 Jan INDUSTOWER was trading at 343.95. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 27.27, the open interest changed by 5 which increased total open position to 891


On 31 Dec INDUSTOWER was trading at 341.80. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by -44 which decreased total open position to 884


On 30 Dec INDUSTOWER was trading at 340.05. The strike last trading price was 3, which was 1.35 higher than the previous day. The implied volatity was 29.01, the open interest changed by 195 which increased total open position to 926


On 27 Dec INDUSTOWER was trading at 329.55. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 28.50, the open interest changed by 247 which increased total open position to 732


On 26 Dec INDUSTOWER was trading at 332.35. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was 28.97, the open interest changed by 60 which increased total open position to 486


On 24 Dec INDUSTOWER was trading at 333.55. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 28.80, the open interest changed by 66 which increased total open position to 433


On 23 Dec INDUSTOWER was trading at 335.00. The strike last trading price was 3.45, which was -1.00 lower than the previous day. The implied volatity was 30.59, the open interest changed by 198 which increased total open position to 366


On 20 Dec INDUSTOWER was trading at 337.10. The strike last trading price was 4.45, which was -1.95 lower than the previous day. The implied volatity was 32.20, the open interest changed by 26 which increased total open position to 171


On 19 Dec INDUSTOWER was trading at 346.40. The strike last trading price was 6.4, which was 1.15 higher than the previous day. The implied volatity was 29.01, the open interest changed by 33 which increased total open position to 144


On 18 Dec INDUSTOWER was trading at 340.75. The strike last trading price was 5.25, which was -3.05 lower than the previous day. The implied volatity was 29.85, the open interest changed by -13 which decreased total open position to 110


On 17 Dec INDUSTOWER was trading at 345.85. The strike last trading price was 8.3, which was -1.50 lower than the previous day. The implied volatity was 34.02, the open interest changed by 9 which increased total open position to 123


On 16 Dec INDUSTOWER was trading at 353.00. The strike last trading price was 9.8, which was 0.25 higher than the previous day. The implied volatity was 31.02, the open interest changed by 29 which increased total open position to 116


On 13 Dec INDUSTOWER was trading at 350.00. The strike last trading price was 9.55, which was 0.85 higher than the previous day. The implied volatity was 30.95, the open interest changed by 24 which increased total open position to 86


On 12 Dec INDUSTOWER was trading at 343.85. The strike last trading price was 8.7, which was -5.85 lower than the previous day. The implied volatity was 33.66, the open interest changed by 3 which increased total open position to 62


On 11 Dec INDUSTOWER was trading at 359.60. The strike last trading price was 14.55, which was -0.55 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 57


On 10 Dec INDUSTOWER was trading at 360.05. The strike last trading price was 15.1, which was -1.50 lower than the previous day. The implied volatity was 31.90, the open interest changed by 21 which increased total open position to 57


On 9 Dec INDUSTOWER was trading at 362.15. The strike last trading price was 16.6, which was -2.30 lower than the previous day. The implied volatity was 33.05, the open interest changed by 6 which increased total open position to 37


On 6 Dec INDUSTOWER was trading at 364.65. The strike last trading price was 18.9, which was 0.90 higher than the previous day. The implied volatity was 33.10, the open interest changed by 14 which increased total open position to 31


On 5 Dec INDUSTOWER was trading at 363.55. The strike last trading price was 18, which was -2.35 lower than the previous day. The implied volatity was 33.29, the open interest changed by 14 which increased total open position to 14


On 4 Dec INDUSTOWER was trading at 357.20. The strike last trading price was 20.35, which was 0.00 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0


On 3 Dec INDUSTOWER was trading at 353.90. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0


INDUSTOWER 30JAN2025 370 PE
Delta: -0.55
Vega: 0.19
Theta: -0.42
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
24 Jan 367.95 6.85 -4.25 30.93 4,623 174 733
23 Jan 366.60 11.65 -4.35 47.21 1,347 -90 557
22 Jan 357.10 16 2.10 43.60 644 -117 646
21 Jan 361.65 13.9 5.85 43.22 2,267 54 765
20 Jan 375.60 8.05 -5.50 42.26 3,295 427 703
17 Jan 362.70 13.55 -5.70 40.88 566 -22 277
16 Jan 354.55 19.25 -2.25 38.16 371 -34 302
15 Jan 351.80 21.5 -9.55 39.77 550 21 339
14 Jan 340.30 31.05 -16.95 43.64 69 11 319
13 Jan 320.50 48 -1.90 44.93 92 22 308
10 Jan 320.40 49.9 13.30 48.53 12 1 286
9 Jan 330.80 36.6 0.20 - 14 2 283
8 Jan 330.35 36.4 -2.95 - 6 2 280
7 Jan 328.15 39.35 -1.05 25.05 1 0 277
6 Jan 329.80 40.4 14.40 34.86 20 -1 280
3 Jan 344.00 26 2.15 27.25 34 0 280
2 Jan 346.40 23.85 -3.75 25.30 24 0 281
1 Jan 343.95 27.6 -1.60 31.97 4 0 0
31 Dec 341.80 29.2 -0.30 31.04 27 0 282
30 Dec 340.05 29.5 -9.55 27.63 62 -5 279
27 Dec 329.55 39.05 2.15 31.62 161 56 266
26 Dec 332.35 36.9 -0.05 31.49 134 103 209
24 Dec 333.55 36.95 2.95 35.09 21 16 102
23 Dec 335.00 34 2.75 28.28 43 39 85
20 Dec 337.10 31.25 3.65 17.31 17 12 46
19 Dec 346.40 27.6 -2.30 32.96 6 2 32
18 Dec 340.75 29.9 1.55 29.80 2 0 28
17 Dec 345.85 28.35 4.85 31.92 4 0 28
16 Dec 353.00 23.5 -11.75 31.72 2 1 27
13 Dec 350.00 35.25 16.05 52.26 5 0 26
12 Dec 343.85 19.2 0.00 0.00 0 2 0
11 Dec 359.60 19.2 -1.65 30.38 8 1 25
10 Dec 360.05 20.85 0.80 34.29 15 1 11
9 Dec 362.15 20.05 1.55 33.85 3 -1 9
6 Dec 364.65 18.5 -3.00 33.16 11 7 9
5 Dec 363.55 21.5 -15.95 36.26 2 1 1
4 Dec 357.20 37.45 0.00 - 0 0 0
3 Dec 353.90 37.45 - 0 0 0


For Indus Towers Limited - strike price 370 expiring on 30JAN2025

Delta for 370 PE is -0.55

Historical price for 370 PE is as follows

On 24 Jan INDUSTOWER was trading at 367.95. The strike last trading price was 6.85, which was -4.25 lower than the previous day. The implied volatity was 30.93, the open interest changed by 174 which increased total open position to 733


On 23 Jan INDUSTOWER was trading at 366.60. The strike last trading price was 11.65, which was -4.35 lower than the previous day. The implied volatity was 47.21, the open interest changed by -90 which decreased total open position to 557


On 22 Jan INDUSTOWER was trading at 357.10. The strike last trading price was 16, which was 2.10 higher than the previous day. The implied volatity was 43.60, the open interest changed by -117 which decreased total open position to 646


On 21 Jan INDUSTOWER was trading at 361.65. The strike last trading price was 13.9, which was 5.85 higher than the previous day. The implied volatity was 43.22, the open interest changed by 54 which increased total open position to 765


On 20 Jan INDUSTOWER was trading at 375.60. The strike last trading price was 8.05, which was -5.50 lower than the previous day. The implied volatity was 42.26, the open interest changed by 427 which increased total open position to 703


On 17 Jan INDUSTOWER was trading at 362.70. The strike last trading price was 13.55, which was -5.70 lower than the previous day. The implied volatity was 40.88, the open interest changed by -22 which decreased total open position to 277


On 16 Jan INDUSTOWER was trading at 354.55. The strike last trading price was 19.25, which was -2.25 lower than the previous day. The implied volatity was 38.16, the open interest changed by -34 which decreased total open position to 302


On 15 Jan INDUSTOWER was trading at 351.80. The strike last trading price was 21.5, which was -9.55 lower than the previous day. The implied volatity was 39.77, the open interest changed by 21 which increased total open position to 339


On 14 Jan INDUSTOWER was trading at 340.30. The strike last trading price was 31.05, which was -16.95 lower than the previous day. The implied volatity was 43.64, the open interest changed by 11 which increased total open position to 319


On 13 Jan INDUSTOWER was trading at 320.50. The strike last trading price was 48, which was -1.90 lower than the previous day. The implied volatity was 44.93, the open interest changed by 22 which increased total open position to 308


On 10 Jan INDUSTOWER was trading at 320.40. The strike last trading price was 49.9, which was 13.30 higher than the previous day. The implied volatity was 48.53, the open interest changed by 1 which increased total open position to 286


On 9 Jan INDUSTOWER was trading at 330.80. The strike last trading price was 36.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 283


On 8 Jan INDUSTOWER was trading at 330.35. The strike last trading price was 36.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 280


On 7 Jan INDUSTOWER was trading at 328.15. The strike last trading price was 39.35, which was -1.05 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 277


On 6 Jan INDUSTOWER was trading at 329.80. The strike last trading price was 40.4, which was 14.40 higher than the previous day. The implied volatity was 34.86, the open interest changed by -1 which decreased total open position to 280


On 3 Jan INDUSTOWER was trading at 344.00. The strike last trading price was 26, which was 2.15 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 280


On 2 Jan INDUSTOWER was trading at 346.40. The strike last trading price was 23.85, which was -3.75 lower than the previous day. The implied volatity was 25.30, the open interest changed by 0 which decreased total open position to 281


On 1 Jan INDUSTOWER was trading at 343.95. The strike last trading price was 27.6, which was -1.60 lower than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 0


On 31 Dec INDUSTOWER was trading at 341.80. The strike last trading price was 29.2, which was -0.30 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 282


On 30 Dec INDUSTOWER was trading at 340.05. The strike last trading price was 29.5, which was -9.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by -5 which decreased total open position to 279


On 27 Dec INDUSTOWER was trading at 329.55. The strike last trading price was 39.05, which was 2.15 higher than the previous day. The implied volatity was 31.62, the open interest changed by 56 which increased total open position to 266


On 26 Dec INDUSTOWER was trading at 332.35. The strike last trading price was 36.9, which was -0.05 lower than the previous day. The implied volatity was 31.49, the open interest changed by 103 which increased total open position to 209


On 24 Dec INDUSTOWER was trading at 333.55. The strike last trading price was 36.95, which was 2.95 higher than the previous day. The implied volatity was 35.09, the open interest changed by 16 which increased total open position to 102


On 23 Dec INDUSTOWER was trading at 335.00. The strike last trading price was 34, which was 2.75 higher than the previous day. The implied volatity was 28.28, the open interest changed by 39 which increased total open position to 85


On 20 Dec INDUSTOWER was trading at 337.10. The strike last trading price was 31.25, which was 3.65 higher than the previous day. The implied volatity was 17.31, the open interest changed by 12 which increased total open position to 46


On 19 Dec INDUSTOWER was trading at 346.40. The strike last trading price was 27.6, which was -2.30 lower than the previous day. The implied volatity was 32.96, the open interest changed by 2 which increased total open position to 32


On 18 Dec INDUSTOWER was trading at 340.75. The strike last trading price was 29.9, which was 1.55 higher than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 28


On 17 Dec INDUSTOWER was trading at 345.85. The strike last trading price was 28.35, which was 4.85 higher than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 28


On 16 Dec INDUSTOWER was trading at 353.00. The strike last trading price was 23.5, which was -11.75 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 27


On 13 Dec INDUSTOWER was trading at 350.00. The strike last trading price was 35.25, which was 16.05 higher than the previous day. The implied volatity was 52.26, the open interest changed by 0 which decreased total open position to 26


On 12 Dec INDUSTOWER was trading at 343.85. The strike last trading price was 19.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 11 Dec INDUSTOWER was trading at 359.60. The strike last trading price was 19.2, which was -1.65 lower than the previous day. The implied volatity was 30.38, the open interest changed by 1 which increased total open position to 25


On 10 Dec INDUSTOWER was trading at 360.05. The strike last trading price was 20.85, which was 0.80 higher than the previous day. The implied volatity was 34.29, the open interest changed by 1 which increased total open position to 11


On 9 Dec INDUSTOWER was trading at 362.15. The strike last trading price was 20.05, which was 1.55 higher than the previous day. The implied volatity was 33.85, the open interest changed by -1 which decreased total open position to 9


On 6 Dec INDUSTOWER was trading at 364.65. The strike last trading price was 18.5, which was -3.00 lower than the previous day. The implied volatity was 33.16, the open interest changed by 7 which increased total open position to 9


On 5 Dec INDUSTOWER was trading at 363.55. The strike last trading price was 21.5, which was -15.95 lower than the previous day. The implied volatity was 36.26, the open interest changed by 1 which increased total open position to 1


On 4 Dec INDUSTOWER was trading at 357.20. The strike last trading price was 37.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec INDUSTOWER was trading at 353.90. The strike last trading price was 37.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0