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 420 CE
Delta: 0.32 Vega: 0.35 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	403.05	5.75 ₹ 9,775	-0.05 -85.00	29.32	2,970 50,49,000	29 49,300	2,698 45,86,600
8 Dec	403.00	5.3 ₹ 9,010	-5.7 -9690.00	29.40	3,151 53,56,700	86 1,46,200	2,662 45,25,400
5 Dec	415.70	11.15 ₹ 18,955	5.55 9435.00	26.92	6,209 1,05,55,300	655 11,13,500	2,576 43,79,200
4 Dec	402.00	5.5 ₹ 9,350	-0.9 -1530.00	26.75	1,663 28,27,100	8 13,600	1,920 32,64,000
3 Dec	404.65	6.95 ₹ 11,815	2.2 3740.00	25.72	5,311 90,28,700	269 4,57,300	1,915 32,55,500
2 Dec	401.95	4.7 ₹ 7,990	1.4 2380.00	23.17	1,410 23,97,000	-16 -27,200	1,648 28,01,600
1 Dec	396.60	3.3 ₹ 5,610	-1.5 -2550.00	22.68	875 14,87,500	46 78,200	1,665 28,30,500
28 Nov	401.05	4.8 ₹ 8,160	-1.4 -2380.00	22.55	514 8,73,800	40 68,000	1,619 27,52,300
27 Nov	404.25	6.1 ₹ 10,370	-0.3 -510.00	23.12	999 16,98,300	139 2,36,300	1,582 26,89,400
26 Nov	405.60	6.35 ₹ 10,795	0.35 595.00	22.02	963 16,37,100	94 1,59,800	1,443 24,53,100
25 Nov	403.60	6.25 ₹ 10,625	0.35 595.00	22.20	860 14,62,000	93 1,58,100	1,348 22,91,600
24 Nov	400.10	5.7 ₹ 9,690	0.7 1190.00	23.67	587 9,97,900	62 1,05,400	1,256 21,35,200
21 Nov	397.00	5.05 ₹ 8,585	-1.65 -2805.00	22.33	285 4,84,500	84 1,42,800	1,192 20,26,400
20 Nov	400.50	6.85 ₹ 11,645	-1.15 -1955.00	24.11	400 6,80,000	15 25,500	1,101 18,71,700
19 Nov	403.25	8.2 ₹ 13,940	0.4 680.00	23.75	166 2,82,200	2 3,400	1,088 18,49,600
18 Nov	402.20	8.4 ₹ 14,280	-3.4 -5780.00	23.55	932 15,84,400	460 7,82,000	1,086 18,46,200
17 Nov	410.15	11.65 ₹ 19,805	-1.5 -2550.00	25.28	195 3,31,500	68 1,15,600	625 10,62,500
14 Nov	412.35	13.75 ₹ 23,375	1.5 2550.00	24.10	783 13,31,100	443 7,53,100	556 9,45,200
13 Nov	407.85	12.45 ₹ 21,165	0.2 340.00	26.40	36 61,200	7 11,900	114 1,93,800
12 Nov	406.95	12.05 ₹ 20,485	2.5 4250.00	26.88	29 49,300	9 15,300	107 1,81,900
11 Nov	400.60	9.55 ₹ 16,235	-0.5 -850.00	25.80	3 5,100	2 3,400	99 1,68,300
10 Nov	398.75	10.15 ₹ 17,255	-0.75 -1275.00	27.88	7 11,900	0 0	96 1,63,200
7 Nov	400.80	11 ₹ 18,700	0.45 765.00	27.61	25 42,500	16 27,200	95 1,61,500
6 Nov	398.30	10.2 ₹ 17,340	1.65 2805.00	26.59	34 57,800	10 17,000	80 1,36,000
4 Nov	392.55	8.55 ₹ 14,535	1.7 2890.00	27.24	39 66,300	5 8,500	69 1,17,300
3 Nov	382.75	6.9 ₹ 11,730	3.8 6460.00	29.20	40 68,000	14 23,800	63 1,07,100
31 Oct	363.60	3.1 ₹ 5,270	-0.85 -1445.00	-	37 62,900	29 49,300	49 83,300
30 Oct	368.25	3.95 ₹ 6,715	-3 -5100.00	28.77	28 47,600	7 11,900	21 35,700
29 Oct	381.05	6.95 ₹ 11,815	-1.45 -2465.00	28.54	15 25,500	4 6,800	14 23,800
28 Oct	385.90	8.4 ₹ 14,280	1.4 2380.00	29.59	11 18,700	8 13,600	9 15,300

For Indus Towers Limited - strike price 420 expiring on 30DEC2025

Delta for 420 CE is 0.32

Historical price for 420 CE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 5.75, which was -0.05 lower than the previous day. The implied volatity was 29.32, the open interest changed by 29 which increased total open position to 2698

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 5.3, which was -5.7 lower than the previous day. The implied volatity was 29.40, the open interest changed by 86 which increased total open position to 2662

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 11.15, which was 5.55 higher than the previous day. The implied volatity was 26.92, the open interest changed by 655 which increased total open position to 2576

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 5.5, which was -0.9 lower than the previous day. The implied volatity was 26.75, the open interest changed by 8 which increased total open position to 1920

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 6.95, which was 2.2 higher than the previous day. The implied volatity was 25.72, the open interest changed by 269 which increased total open position to 1915

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 4.7, which was 1.4 higher than the previous day. The implied volatity was 23.17, the open interest changed by -16 which decreased total open position to 1648

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 3.3, which was -1.5 lower than the previous day. The implied volatity was 22.68, the open interest changed by 46 which increased total open position to 1665

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 4.8, which was -1.4 lower than the previous day. The implied volatity was 22.55, the open interest changed by 40 which increased total open position to 1619

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 6.1, which was -0.3 lower than the previous day. The implied volatity was 23.12, the open interest changed by 139 which increased total open position to 1582

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 22.02, the open interest changed by 94 which increased total open position to 1443

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 6.25, which was 0.35 higher than the previous day. The implied volatity was 22.20, the open interest changed by 93 which increased total open position to 1348

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 5.7, which was 0.7 higher than the previous day. The implied volatity was 23.67, the open interest changed by 62 which increased total open position to 1256

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 5.05, which was -1.65 lower than the previous day. The implied volatity was 22.33, the open interest changed by 84 which increased total open position to 1192

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 24.11, the open interest changed by 15 which increased total open position to 1101

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 8.2, which was 0.4 higher than the previous day. The implied volatity was 23.75, the open interest changed by 2 which increased total open position to 1088

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 8.4, which was -3.4 lower than the previous day. The implied volatity was 23.55, the open interest changed by 460 which increased total open position to 1086

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 11.65, which was -1.5 lower than the previous day. The implied volatity was 25.28, the open interest changed by 68 which increased total open position to 625

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 13.75, which was 1.5 higher than the previous day. The implied volatity was 24.10, the open interest changed by 443 which increased total open position to 556

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 12.45, which was 0.2 higher than the previous day. The implied volatity was 26.40, the open interest changed by 7 which increased total open position to 114

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 12.05, which was 2.5 higher than the previous day. The implied volatity was 26.88, the open interest changed by 9 which increased total open position to 107

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 9.55, which was -0.5 lower than the previous day. The implied volatity was 25.80, the open interest changed by 2 which increased total open position to 99

On 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 10.15, which was -0.75 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 96

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 11, which was 0.45 higher than the previous day. The implied volatity was 27.61, the open interest changed by 16 which increased total open position to 95

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 10.2, which was 1.65 higher than the previous day. The implied volatity was 26.59, the open interest changed by 10 which increased total open position to 80

On 4 Nov INDUSTOWER was trading at 392.55. The strike last trading price was 8.55, which was 1.7 higher than the previous day. The implied volatity was 27.24, the open interest changed by 5 which increased total open position to 69

On 3 Nov INDUSTOWER was trading at 382.75. The strike last trading price was 6.9, which was 3.8 higher than the previous day. The implied volatity was 29.20, the open interest changed by 14 which increased total open position to 63

On 31 Oct INDUSTOWER was trading at 363.60. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 49

On 30 Oct INDUSTOWER was trading at 368.25. The strike last trading price was 3.95, which was -3 lower than the previous day. The implied volatity was 28.77, the open interest changed by 7 which increased total open position to 21

On 29 Oct INDUSTOWER was trading at 381.05. The strike last trading price was 6.95, which was -1.45 lower than the previous day. The implied volatity was 28.54, the open interest changed by 4 which increased total open position to 14

On 28 Oct INDUSTOWER was trading at 385.90. The strike last trading price was 8.4, which was 1.4 higher than the previous day. The implied volatity was 29.59, the open interest changed by 8 which increased total open position to 9

INDUSTOWER 30DEC2025 420 PE
Delta: -0.69 Vega: 0.34 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	19.35 ₹ 32,895	-1 -1700.00	27.31	229 3,89,300	-111 -1,88,700	1,156 19,65,200
8 Dec	403.00	21.9 ₹ 37,230	8.25 14025.00	29.47	821 13,95,700	-91 -1,54,700	1,268 21,55,600
5 Dec	415.70	13.5 ₹ 22,950	-7.8 -13260.00	29.73	924 15,70,800	207 3,51,900	1,360 23,12,000
4 Dec	402.00	21.9 ₹ 37,230	2.7 4590.00	29.05	34 57,800	2 3,400	1,153 19,60,100
3 Dec	404.65	19.1 ₹ 32,470	-1 -1700.00	29.39	133 2,26,100	-9 -15,300	1,151 19,56,700
2 Dec	401.95	20.1 ₹ 34,170	-4 -6800.00	24.73	39 66,300	-1 -1,700	1,160 19,72,000
1 Dec	396.60	24.1 ₹ 40,970	3 5100.00	25.03	15 25,500	0 0	1,161 19,73,700
28 Nov	401.05	21 ₹ 35,700	1.85 3145.00	23.92	35 59,500	1 1,700	1,161 19,73,700
27 Nov	404.25	19.15 ₹ 32,555	0.6 1020.00	23.75	152 2,58,400	53 90,100	1,161 19,73,700
26 Nov	405.60	18.2 ₹ 30,940	-0.75 -1275.00	23.73	141 2,39,700	6 10,200	1,108 18,83,600
25 Nov	403.60	19 ₹ 32,300	-3.3 -5610.00	23.83	26 44,200	5 8,500	1,102 18,73,400
24 Nov	400.10	22.55 ₹ 38,335	-1.85 -3145.00	25.29	203 3,45,100	171 2,90,700	1,097 18,64,900
21 Nov	397.00	23.8 ₹ 40,460	1.2 2040.00	24.79	67 1,13,900	4 6,800	926 15,74,200
20 Nov	400.50	22.75 ₹ 38,675	2.3 3910.00	26.01	86 1,46,200	2 3,400	922 15,67,400
19 Nov	403.25	20.2 ₹ 34,340	-1.4 -2380.00	25.47	52 88,400	-1 -1,700	920 15,64,000
18 Nov	402.20	20.65 ₹ 35,105	3.5 5950.00	26.49	728 12,37,600	419 7,12,300	921 15,65,700
17 Nov	410.15	17.05 ₹ 28,985	1.55 2635.00	24.96	69 1,17,300	2 3,400	502 8,53,400
14 Nov	412.35	15.5 ₹ 26,350	-2.7 -4590.00	25.74	676 11,49,200	486 8,26,200	500 8,50,000
13 Nov	407.85	18.2 ₹ 30,940	-2.8 -4760.00	24.89	9 15,300	6 10,200	13 22,100
12 Nov	406.95	21 ₹ 35,700	-6.45 -10965.00	27.63	1 1,700	0 0	7 11,900
11 Nov	400.60	27.45 ₹ 46,665	1.3 2210.00	-	0 0	2 3,400	0 0
10 Nov	398.75	27.45 ₹ 46,665	1.3 2210.00	31.27	2 3,400	0 0	5 8,500
7 Nov	400.80	26.15 ₹ 44,455	-6.85 -11645.00	-	0 0	3 5,100	0 0
6 Nov	398.30	26.15 ₹ 44,455	-6.85 -11645.00	27.11	4 6,800	2 3,400	4 6,800
4 Nov	392.55	33 ₹ 56,100	-45 -76500.00	32.78	2 3,400	0 0	0 0
3 Nov	382.75	78 ₹ 1,32,600	0 0.00	-	0 0	0 0	0 0
31 Oct	363.60	78 ₹ 1,32,600	0 0.00	-	0 0	0 0	0 0
30 Oct	368.25	78 ₹ 1,32,600	0 0.00	-	0 0	0 0	0 0
29 Oct	381.05	78 ₹ 1,32,600	0 0.00	-	0 0	0 0	0 0
28 Oct	385.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -0.69

Historical price for 420 PE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 19.35, which was -1 lower than the previous day. The implied volatity was 27.31, the open interest changed by -111 which decreased total open position to 1156

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 21.9, which was 8.25 higher than the previous day. The implied volatity was 29.47, the open interest changed by -91 which decreased total open position to 1268

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 13.5, which was -7.8 lower than the previous day. The implied volatity was 29.73, the open interest changed by 207 which increased total open position to 1360

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 21.9, which was 2.7 higher than the previous day. The implied volatity was 29.05, the open interest changed by 2 which increased total open position to 1153

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 19.1, which was -1 lower than the previous day. The implied volatity was 29.39, the open interest changed by -9 which decreased total open position to 1151

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 20.1, which was -4 lower than the previous day. The implied volatity was 24.73, the open interest changed by -1 which decreased total open position to 1160

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 24.1, which was 3 higher than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 1161

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 21, which was 1.85 higher than the previous day. The implied volatity was 23.92, the open interest changed by 1 which increased total open position to 1161

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 19.15, which was 0.6 higher than the previous day. The implied volatity was 23.75, the open interest changed by 53 which increased total open position to 1161

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 18.2, which was -0.75 lower than the previous day. The implied volatity was 23.73, the open interest changed by 6 which increased total open position to 1108

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 19, which was -3.3 lower than the previous day. The implied volatity was 23.83, the open interest changed by 5 which increased total open position to 1102

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 22.55, which was -1.85 lower than the previous day. The implied volatity was 25.29, the open interest changed by 171 which increased total open position to 1097

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 23.8, which was 1.2 higher than the previous day. The implied volatity was 24.79, the open interest changed by 4 which increased total open position to 926

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 22.75, which was 2.3 higher than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 922

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 20.2, which was -1.4 lower than the previous day. The implied volatity was 25.47, the open interest changed by -1 which decreased total open position to 920

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 20.65, which was 3.5 higher than the previous day. The implied volatity was 26.49, the open interest changed by 419 which increased total open position to 921

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 17.05, which was 1.55 higher than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 502

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 15.5, which was -2.7 lower than the previous day. The implied volatity was 25.74, the open interest changed by 486 which increased total open position to 500

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 18.2, which was -2.8 lower than the previous day. The implied volatity was 24.89, the open interest changed by 6 which increased total open position to 13

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 21, which was -6.45 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 7

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 27.45, which was 1.3 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 27.45, which was 1.3 higher than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 5

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 26.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 26.15, which was -6.85 lower than the previous day. The implied volatity was 27.11, the open interest changed by 2 which increased total open position to 4

On 4 Nov INDUSTOWER was trading at 392.55. The strike last trading price was 33, which was -45 lower than the previous day. The implied volatity was 32.78, 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 78, 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 78, 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 78, 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 78, 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 28 Oct INDUSTOWER was trading at 385.90. The strike last trading price was 0, 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