INDUSTOWER
Indus Towers Limited
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