INDUSTOWER

Indus Towers Limited

415.7 +13.70 (3.41%)

L: 399.1 H: 416.85

Back to Option Chain

Historical option data for INDUSTOWER
05 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 405 CE
Delta: 0.70 Vega: 0.38 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	415.70	19.65 ₹ 33,405	8.35 14195.00	26.88	1,412 24,00,400	18 30,600	802 13,63,400
4 Dec	402.00	11.05 ₹ 18,785	-1.35 -2295.00	26.56	2,358 40,08,600	134 2,27,800	783 13,31,100
3 Dec	404.65	13.6 ₹ 23,120	3.1 5270.00	25.84	2,003 34,05,100	-93 -1,58,100	663 11,27,100
2 Dec	401.95	10.45 ₹ 17,765	2.65 4505.00	23.42	1,548 26,31,600	183 3,11,100	757 12,86,900
1 Dec	396.60	7.85 ₹ 13,345	-2.55 -4335.00	22.71	714 12,13,800	110 1,87,000	572 9,72,400
28 Nov	401.05	10.55 ₹ 17,935	-2.1 -3570.00	23.07	313 5,32,100	28 47,600	464 7,88,800
27 Nov	404.25	12.45 ₹ 21,165	-0.65 -1105.00	23.57	637 10,82,900	72 1,22,400	438 7,44,600
26 Nov	405.60	13.2 ₹ 22,440	0.65 1105.00	22.81	804 13,66,800	102 1,73,400	363 6,17,100
25 Nov	403.60	12.7 ₹ 21,590	1.05 1785.00	21.40	361 6,13,700	49 83,300	260 4,42,000
24 Nov	400.10	11.4 ₹ 19,380	1.2 2040.00	23.98	358 6,08,600	59 1,00,300	213 3,62,100
21 Nov	397.00	10.35 ₹ 17,595	-2.4 -4080.00	22.46	125 2,12,500	40 68,000	153 2,60,100
20 Nov	400.50	12.8 ₹ 21,760	-1.7 -2890.00	24.33	63 1,07,100	18 30,600	111 1,88,700
19 Nov	403.25	14.6 ₹ 24,820	0.2 340.00	23.52	64 1,08,800	43 73,100	92 1,56,400
18 Nov	402.20	13.9 ₹ 23,630	-7.25 -12325.00	21.52	54 91,800	39 66,300	48 81,600
17 Nov	410.15	21.15 ₹ 35,955	-0.3 -510.00	29.07	5 8,500	0 0	6 10,200
14 Nov	412.35	21.45 ₹ 36,465	0.85 1445.00	23.05	2 3,400	1 1,700	6 10,200
13 Nov	407.85	20.6 ₹ 35,020	2 3400.00	28.00	2 3,400	0 0	4 6,800
12 Nov	406.95	18.6 ₹ 31,620	0.1 170.00	26.17	5 8,500	1 1,700	4 6,800
11 Nov	400.60	18.5 ₹ 31,450	2.2 3740.00	-	0 0	0 0	0 0
10 Nov	398.75	18.5 ₹ 31,450	2.2 3740.00	-	0 0	1 1,700	0 0
7 Nov	400.80	18.5 ₹ 31,450	2.2 3740.00	29.78	1 1,700	0 0	2 3,400
6 Nov	398.30	16.3 ₹ 27,710	1.5 2550.00	26.67	1 1,700	0 0	2 3,400
4 Nov	392.55	14.8 ₹ 25,160	-4.55 -7735.00	28.94	4 6,800	0 0	0 0
3 Nov	382.75	19.35 ₹ 32,895	0 0.00	3.15	0 0	0 0	0 0
31 Oct	363.60	19.35 ₹ 32,895	0 0.00	-	0 0	0 0	0 0

30 Oct	368.25	19.35 ₹ 32,895	0 0.00	5.71	0 0	0 0	0 0
29 Oct	381.05	19.35 ₹ 32,895	0 0.00	3.18	0 0	0 0	0 0

For Indus Towers Limited - strike price 405 expiring on 30DEC2025

Delta for 405 CE is 0.70

Historical price for 405 CE is as follows

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 19.65, which was 8.35 higher than the previous day. The implied volatity was 26.88, the open interest changed by 18 which increased total open position to 802

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 11.05, which was -1.35 lower than the previous day. The implied volatity was 26.56, the open interest changed by 134 which increased total open position to 783

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 13.6, which was 3.1 higher than the previous day. The implied volatity was 25.84, the open interest changed by -93 which decreased total open position to 663

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 10.45, which was 2.65 higher than the previous day. The implied volatity was 23.42, the open interest changed by 183 which increased total open position to 757

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 7.85, which was -2.55 lower than the previous day. The implied volatity was 22.71, the open interest changed by 110 which increased total open position to 572

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 10.55, which was -2.1 lower than the previous day. The implied volatity was 23.07, the open interest changed by 28 which increased total open position to 464

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 12.45, which was -0.65 lower than the previous day. The implied volatity was 23.57, the open interest changed by 72 which increased total open position to 438

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 13.2, which was 0.65 higher than the previous day. The implied volatity was 22.81, the open interest changed by 102 which increased total open position to 363

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 12.7, which was 1.05 higher than the previous day. The implied volatity was 21.40, the open interest changed by 49 which increased total open position to 260

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 11.4, which was 1.2 higher than the previous day. The implied volatity was 23.98, the open interest changed by 59 which increased total open position to 213

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 10.35, which was -2.4 lower than the previous day. The implied volatity was 22.46, the open interest changed by 40 which increased total open position to 153

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 12.8, which was -1.7 lower than the previous day. The implied volatity was 24.33, the open interest changed by 18 which increased total open position to 111

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 14.6, which was 0.2 higher than the previous day. The implied volatity was 23.52, the open interest changed by 43 which increased total open position to 92

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 13.9, which was -7.25 lower than the previous day. The implied volatity was 21.52, the open interest changed by 39 which increased total open position to 48

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 21.15, which was -0.3 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 6

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 21.45, which was 0.85 higher than the previous day. The implied volatity was 23.05, the open interest changed by 1 which increased total open position to 6

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 20.6, which was 2 higher than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 4

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 18.6, which was 0.1 higher than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 4

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 18.5, which was 2.2 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 18.5, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 18.5, which was 2.2 higher than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 2

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 16.3, which was 1.5 higher than the previous day. The implied volatity was 26.67, the open interest changed by 0 which decreased total open position to 2

On 4 Nov INDUSTOWER was trading at 392.55. The strike last trading price was 14.8, which was -4.55 lower than the previous day. The implied volatity was 28.94, 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 19.35, which was 0 lower than the previous day. The implied volatity was 3.15, 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 19.35, 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 19.35, which was 0 lower than the previous day. The implied volatity was 5.71, 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 19.35, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

INDUSTOWER 30DEC2025 405 PE
Delta: -0.32 Vega: 0.39 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	415.70	6.8 ₹ 11,560	-5.45 -9265.00	29.26	782 13,29,400	126 2,14,200	499 8,48,300
4 Dec	402.00	12.5 ₹ 21,250	1.75 2975.00	28.49	944 16,04,800	48 81,600	373 6,34,100
3 Dec	404.65	9.55 ₹ 16,235	-1.4 -2380.00	26.38	906 15,40,200	47 79,900	326 5,54,200
2 Dec	401.95	11.1 ₹ 18,870	-2.85 -4845.00	25.10	264 4,48,800	43 73,100	279 4,74,300
1 Dec	396.60	13.85 ₹ 23,545	2.15 3655.00	24.77	164 2,78,800	-5 -8,500	237 4,02,900
28 Nov	401.05	11.75 ₹ 19,975	1.45 2465.00	23.99	95 1,61,500	16 27,200	242 4,11,400
27 Nov	404.25	10.25 ₹ 17,425	0.05 85.00	23.35	226 3,84,200	17 28,900	227 3,85,900
26 Nov	405.60	10.25 ₹ 17,425	-0.6 -1020.00	24.57	363 6,17,100	62 1,05,400	209 3,55,300
25 Nov	403.60	10.6 ₹ 18,020	-2.55 -4335.00	24.98	147 2,49,900	29 49,300	146 2,48,200
24 Nov	400.10	13.25 ₹ 22,525	-1.5 -2550.00	25.13	146 2,48,200	28 47,600	116 1,97,200
21 Nov	397.00	14.8 ₹ 25,160	1.25 2125.00	25.66	93 1,58,100	27 45,900	86 1,46,200
20 Nov	400.50	13.7 ₹ 23,290	1.5 2550.00	25.78	66 1,12,200	12 20,400	56 95,200
19 Nov	403.25	12.2 ₹ 20,740	-1.2 -2040.00	26.00	46 78,200	34 57,800	43 73,100
18 Nov	402.20	13.3 ₹ 22,610	-20.9 -35530.00	28.06	15 25,500	7 11,900	7 11,900
17 Nov	410.15	34.2 ₹ 58,140	0 0.00	2.05	0 0	0 0	0 0
14 Nov	412.35	34.2 ₹ 58,140	0 0.00	2.96	0 0	0 0	0 0
13 Nov	407.85	34.2 ₹ 58,140	0 0.00	1.75	0 0	0 0	0 0
12 Nov	406.95	34.2 ₹ 58,140	0 0.00	1.40	0 0	0 0	0 0
11 Nov	400.60	34.2 ₹ 58,140	0 0.00	0.34	0 0	0 0	0 0
10 Nov	398.75	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0
7 Nov	400.80	34.2 ₹ 58,140	0 0.00	0.21	0 0	0 0	0 0
6 Nov	398.30	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0
4 Nov	392.55	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0
3 Nov	382.75	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0
31 Oct	363.60	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0
30 Oct	368.25	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0
29 Oct	381.05	34.2 ₹ 58,140	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 405 expiring on 30DEC2025

Delta for 405 PE is -0.32

Historical price for 405 PE is as follows

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 6.8, which was -5.45 lower than the previous day. The implied volatity was 29.26, the open interest changed by 126 which increased total open position to 499

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 12.5, which was 1.75 higher than the previous day. The implied volatity was 28.49, the open interest changed by 48 which increased total open position to 373

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 9.55, which was -1.4 lower than the previous day. The implied volatity was 26.38, the open interest changed by 47 which increased total open position to 326

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 11.1, which was -2.85 lower than the previous day. The implied volatity was 25.10, the open interest changed by 43 which increased total open position to 279

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 13.85, which was 2.15 higher than the previous day. The implied volatity was 24.77, the open interest changed by -5 which decreased total open position to 237

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 11.75, which was 1.45 higher than the previous day. The implied volatity was 23.99, the open interest changed by 16 which increased total open position to 242

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 10.25, which was 0.05 higher than the previous day. The implied volatity was 23.35, the open interest changed by 17 which increased total open position to 227

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 10.25, which was -0.6 lower than the previous day. The implied volatity was 24.57, the open interest changed by 62 which increased total open position to 209

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 10.6, which was -2.55 lower than the previous day. The implied volatity was 24.98, the open interest changed by 29 which increased total open position to 146

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 13.25, which was -1.5 lower than the previous day. The implied volatity was 25.13, the open interest changed by 28 which increased total open position to 116

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 14.8, which was 1.25 higher than the previous day. The implied volatity was 25.66, the open interest changed by 27 which increased total open position to 86

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 13.7, which was 1.5 higher than the previous day. The implied volatity was 25.78, the open interest changed by 12 which increased total open position to 56

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 12.2, which was -1.2 lower than the previous day. The implied volatity was 26.00, the open interest changed by 34 which increased total open position to 43

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 13.3, which was -20.9 lower than the previous day. The implied volatity was 28.06, the open interest changed by 7 which increased total open position to 7

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 2.05, 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 34.2, which was 0 lower than the previous day. The implied volatity was 2.96, 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 34.2, which was 0 lower than the previous day. The implied volatity was 1.75, 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 34.2, which was 0 lower than the previous day. The implied volatity was 1.40, 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 34.2, which was 0 lower than the previous day. The implied volatity was 0.34, 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 34.2, 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 INDUSTOWER was trading at 400.80. The strike last trading price was 34.2, which was 0 lower than the previous day. The implied volatity was 0.21, 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 34.2, 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 INDUSTOWER was trading at 392.55. The strike last trading price was 34.2, 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 INDUSTOWER was trading at 382.75. The strike last trading price was 34.2, 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 34.2, 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 34.2, 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 34.2, 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