INDUSTOWER

Indus Towers Limited

403.05 +0.05 (0.01%)

L: 396.5 H: 404.95

Back to Option Chain

Historical option data for INDUSTOWER
09 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

INDUSTOWER 30-DEC-2025 395 CE
Delta: 0.66 Vega: 0.36 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	17.45 ₹ 29,665	1.25 2125.00	29.93	149 2,53,300	-1 -1,700	117 1,98,900
8 Dec	403.00	15.55 ₹ 26,435	-11 -18700.00	28.10	57 96,900	-3 -5,100	118 2,00,600
5 Dec	415.70	26.45 ₹ 44,965	9.55 16235.00	25.29	102 1,73,400	2 3,400	123 2,09,100
4 Dec	402.00	16.25 ₹ 27,625	-2.7 -4590.00	25.98	202 3,43,400	15 25,500	121 2,05,700
3 Dec	404.65	19.35 ₹ 32,895	3.35 5695.00	24.91	56 95,200	-6 -10,200	105 1,78,500
2 Dec	401.95	15.9 ₹ 27,030	3.1 5270.00	23.05	111 1,88,700	8 13,600	109 1,85,300
1 Dec	396.60	12.9 ₹ 21,930	-3.1 -5270.00	23.25	149 2,53,300	51 86,700	107 1,81,900
28 Nov	401.05	15.95 ₹ 27,115	-2.75 -4675.00	23.01	42 71,400	5 8,500	57 96,900
27 Nov	404.25	18.3 ₹ 31,110	-1.05 -1785.00	23.70	59 1,00,300	2 3,400	53 90,100
26 Nov	405.60	19.35 ₹ 32,895	0.5 850.00	23.07	81 1,37,700	2 3,400	51 86,700
25 Nov	403.60	18.45 ₹ 31,365	1.2 2040.00	20.56	36 61,200	-1 -1,700	50 85,000
24 Nov	400.10	17.15 ₹ 29,155	1.85 3145.00	24.96	26 44,200	12 20,400	49 83,300
21 Nov	397.00	15.8 ₹ 26,860	-2.25 -3825.00	23.18	83 1,41,100	19 32,300	36 61,200
20 Nov	400.50	18.3 ₹ 31,110	-2.8 -4760.00	24.58	34 57,800	4 6,800	17 28,900
19 Nov	403.25	21.1 ₹ 35,870	-0.6 -1020.00	24.84	16 27,200	5 8,500	13 22,100
18 Nov	402.20	21.7 ₹ 36,890	-6.6 -11220.00	25.20	7 11,900	3 5,100	7 11,900
17 Nov	410.15	28.3 ₹ 48,110	3.8 6460.00	-	0 0	1 1,700	0 0

14 Nov	412.35	28.3 ₹ 48,110	3.8 6460.00	22.86	1 1,700	0 0	3 5,100
13 Nov	407.85	24.5 ₹ 41,650	0.25 425.00	23.84	2 3,400	0 0	1 1,700
12 Nov	406.95	24.25 ₹ 41,225	4.05 6885.00	25.70	1 1,700	0 0	2 3,400
11 Nov	400.60	20.2 ₹ 34,340	1.45 2465.00	-	0 0	0 0	0 0
10 Nov	398.75	20.2 ₹ 34,340	1.45 2465.00	-	0 0	0 0	0 0
7 Nov	400.80	20.2 ₹ 34,340	1.45 2465.00	-	0 0	1 1,700	0 0
6 Nov	398.30	20.2 ₹ 34,340	1.45 2465.00	24.46	1 1,700	0 0	1 1,700
4 Nov	392.55	18.75 ₹ 31,875	9.4 15980.00	27.93	2 3,400	0 0	1 1,700
3 Nov	382.75	9.35 ₹ 15,895	-14 -23800.00	20.01	1 1,700	0 0	0 0
31 Oct	363.60	23.35 ₹ 39,695	0 0.00	-	0 0	0 0	0 0
30 Oct	368.25	23.35 ₹ 39,695	0 0.00	3.99	0 0	0 0	0 0
29 Oct	381.05	23.35 ₹ 39,695	0 0.00	1.36	0 0	0 0	0 0

For Indus Towers Limited - strike price 395 expiring on 30DEC2025

Delta for 395 CE is 0.66

Historical price for 395 CE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 17.45, which was 1.25 higher than the previous day. The implied volatity was 29.93, the open interest changed by -1 which decreased total open position to 117

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 15.55, which was -11 lower than the previous day. The implied volatity was 28.10, the open interest changed by -3 which decreased total open position to 118

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 26.45, which was 9.55 higher than the previous day. The implied volatity was 25.29, the open interest changed by 2 which increased total open position to 123

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 16.25, which was -2.7 lower than the previous day. The implied volatity was 25.98, the open interest changed by 15 which increased total open position to 121

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 19.35, which was 3.35 higher than the previous day. The implied volatity was 24.91, the open interest changed by -6 which decreased total open position to 105

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 15.9, which was 3.1 higher than the previous day. The implied volatity was 23.05, the open interest changed by 8 which increased total open position to 109

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 12.9, which was -3.1 lower than the previous day. The implied volatity was 23.25, the open interest changed by 51 which increased total open position to 107

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 15.95, which was -2.75 lower than the previous day. The implied volatity was 23.01, the open interest changed by 5 which increased total open position to 57

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 18.3, which was -1.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by 2 which increased total open position to 53

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 19.35, which was 0.5 higher than the previous day. The implied volatity was 23.07, the open interest changed by 2 which increased total open position to 51

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 18.45, which was 1.2 higher than the previous day. The implied volatity was 20.56, the open interest changed by -1 which decreased total open position to 50

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 17.15, which was 1.85 higher than the previous day. The implied volatity was 24.96, the open interest changed by 12 which increased total open position to 49

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 15.8, which was -2.25 lower than the previous day. The implied volatity was 23.18, the open interest changed by 19 which increased total open position to 36

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 18.3, which was -2.8 lower than the previous day. The implied volatity was 24.58, the open interest changed by 4 which increased total open position to 17

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 21.1, which was -0.6 lower than the previous day. The implied volatity was 24.84, the open interest changed by 5 which increased total open position to 13

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 21.7, which was -6.6 lower than the previous day. The implied volatity was 25.20, the open interest changed by 3 which increased total open position to 7

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 28.3, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 28.3, which was 3.8 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 3

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 24.5, which was 0.25 higher than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 1

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 24.25, which was 4.05 higher than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 2

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 20.2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 20.2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 20.2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 20.2, which was 1.45 higher than the previous day. The implied volatity was 24.46, the open interest changed by 0 which decreased total open position to 1

On 4 Nov INDUSTOWER was trading at 392.55. The strike last trading price was 18.75, which was 9.4 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 1

On 3 Nov INDUSTOWER was trading at 382.75. The strike last trading price was 9.35, which was -14 lower than the previous day. The implied volatity was 20.01, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDUSTOWER was trading at 363.60. The strike last trading price was 23.35, 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 INDUSTOWER was trading at 368.25. The strike last trading price was 23.35, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDUSTOWER was trading at 381.05. The strike last trading price was 23.35, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0

INDUSTOWER 30DEC2025 395 PE
Delta: -0.34 Vega: 0.35 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	6.3 ₹ 10,710	-1.1 -1870.00	28.28	278 4,72,600	11 18,700	308 5,23,600
8 Dec	403.00	8 ₹ 13,600	3.65 6205.00	30.05	411 6,98,700	-18 -30,600	298 5,06,600
5 Dec	415.70	4.2 ₹ 7,140	-3.65 -6205.00	30.06	500 8,50,000	97 1,64,900	319 5,42,300
4 Dec	402.00	8.05 ₹ 13,685	1.2 2040.00	28.74	473 8,04,100	45 76,500	222 3,77,400
3 Dec	404.65	6.05 ₹ 10,285	-0.85 -1445.00	27.30	326 5,54,200	0 0	179 3,04,300
2 Dec	401.95	6.75 ₹ 11,475	-2.2 -3740.00	25.18	201 3,41,700	45 76,500	178 3,02,600
1 Dec	396.60	9 ₹ 15,300	1.5 2550.00	25.38	134 2,27,800	2 3,400	132 2,24,400
28 Nov	401.05	7.35 ₹ 12,495	0.8 1360.00	24.25	46 78,200	-9 -15,300	131 2,22,700
27 Nov	404.25	6.45 ₹ 10,965	-0.1 -170.00	24.06	149 2,53,300	-4 -6,800	139 2,36,300
26 Nov	405.60	6.5 ₹ 11,050	-0.5 -850.00	25.06	233 3,96,100	7 11,900	142 2,41,400
25 Nov	403.60	6.8 ₹ 11,560	-1.95 -3315.00	25.42	580 9,86,000	89 1,51,300	138 2,34,600
24 Nov	400.10	9 ₹ 15,300	-0.95 -1615.00	25.96	44 74,800	5 8,500	49 83,300
21 Nov	397.00	9.65 ₹ 16,405	0.4 680.00	25.07	99 1,68,300	36 61,200	43 73,100
20 Nov	400.50	9.3 ₹ 15,810	1.15 1955.00	26.09	7 11,900	0 0	6 10,200
19 Nov	403.25	8.15 ₹ 13,855	0.8 1360.00	26.19	1 1,700	0 0	6 10,200
18 Nov	402.20	7.35 ₹ 12,495	-5.55 -9435.00	24.53	3 5,100	1 1,700	4 6,800
17 Nov	410.15	12.9 ₹ 21,930	0.05 85.00	-	0 0	0 0	0 0
14 Nov	412.35	12.9 ₹ 21,930	0.05 85.00	-	0 0	0 0	0 0
13 Nov	407.85	12.9 ₹ 21,930	0.05 85.00	-	0 0	0 0	0 0
12 Nov	406.95	12.9 ₹ 21,930	0.05 85.00	-	0 0	0 0	0 0
11 Nov	400.60	12.9 ₹ 21,930	0.05 85.00	-	0 0	2 3,400	0 0
10 Nov	398.75	12.9 ₹ 21,930	0.05 85.00	29.46	2 3,400	0 0	1 1,700
7 Nov	400.80	12.85 ₹ 21,845	-15.5 -26350.00	29.49	1 1,700	0 0	0 0
6 Nov	398.30	28.35 ₹ 48,195	0 0.00	1.80	0 0	0 0	0 0
4 Nov	392.55	28.35 ₹ 48,195	0 0.00	0.59	0 0	0 0	0 0
3 Nov	382.75	28.35 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
31 Oct	363.60	28.35 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
30 Oct	368.25	28.35 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
29 Oct	381.05	28.35 ₹ 48,195	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 395 expiring on 30DEC2025

Delta for 395 PE is -0.34

Historical price for 395 PE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 6.3, which was -1.1 lower than the previous day. The implied volatity was 28.28, the open interest changed by 11 which increased total open position to 308

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 8, which was 3.65 higher than the previous day. The implied volatity was 30.05, the open interest changed by -18 which decreased total open position to 298

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 4.2, which was -3.65 lower than the previous day. The implied volatity was 30.06, the open interest changed by 97 which increased total open position to 319

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 8.05, which was 1.2 higher than the previous day. The implied volatity was 28.74, the open interest changed by 45 which increased total open position to 222

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 179

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 6.75, which was -2.2 lower than the previous day. The implied volatity was 25.18, the open interest changed by 45 which increased total open position to 178

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 9, which was 1.5 higher than the previous day. The implied volatity was 25.38, the open interest changed by 2 which increased total open position to 132

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 7.35, which was 0.8 higher than the previous day. The implied volatity was 24.25, the open interest changed by -9 which decreased total open position to 131

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 6.45, which was -0.1 lower than the previous day. The implied volatity was 24.06, the open interest changed by -4 which decreased total open position to 139

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 25.06, the open interest changed by 7 which increased total open position to 142

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 6.8, which was -1.95 lower than the previous day. The implied volatity was 25.42, the open interest changed by 89 which increased total open position to 138

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 9, which was -0.95 lower than the previous day. The implied volatity was 25.96, the open interest changed by 5 which increased total open position to 49

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 9.65, which was 0.4 higher than the previous day. The implied volatity was 25.07, the open interest changed by 36 which increased total open position to 43

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 9.3, which was 1.15 higher than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 6

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 8.15, which was 0.8 higher than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 6

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 7.35, which was -5.55 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 4

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 12.9, which was 0.05 higher than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 1

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 12.85, which was -15.5 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDUSTOWER was trading at 392.55. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDUSTOWER was trading at 382.75. The strike last trading price was 28.35, 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 INDUSTOWER was trading at 363.60. The strike last trading price was 28.35, 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 INDUSTOWER was trading at 368.25. The strike last trading price was 28.35, 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 INDUSTOWER was trading at 381.05. The strike last trading price was 28.35, 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 INDUSTOWER

INDUSTOWER

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