INDUSTOWER

Indus Towers Limited

423.9 +9.55 (2.30%)

L: 412 H: 428.5

Back to Option Chain

Historical option data for INDUSTOWER
24 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 27-JAN-2026 420 CE
Delta: 0.61 Vega: 0.50 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	423.90	17.9 ₹ 30,430	5.3 9010.00	25.96	1,526 25,94,200	-72 -1,22,400	791 13,44,700
23 Dec	414.35	12.7 ₹ 21,590	0.95 1615.00	27.44	950 16,15,000	192 3,26,400	863 14,67,100
22 Dec	411.45	11.75 ₹ 19,975	-1.65 -2805.00	26.23	683 11,61,100	351 5,96,700	669 11,37,300
19 Dec	414.05	12.8 ₹ 21,760	1.1 1870.00	26.88	444 7,54,800	144 2,44,800	318 5,40,600
18 Dec	408.75	11.5 ₹ 19,550	1 1700.00	26.62	69 1,17,300	34 57,800	170 2,89,000
17 Dec	407.20	10.5 ₹ 17,850	-1.7 -2890.00	26.40	28 47,600	2 3,400	137 2,32,900
16 Dec	408.15	12.2 ₹ 20,740	-0.95 -1615.00	28.67	12 20,400	2 3,400	134 2,27,800
15 Dec	409.45	13.15 ₹ 22,355	-2.6 -4420.00	28.55	72 1,22,400	27 45,900	131 2,22,700
12 Dec	415.20	15.75 ₹ 26,775	1.75 2975.00	27.26	7 11,900	0 0	104 1,76,800
11 Dec	410.35	14 ₹ 23,800	0.5 850.00	27.51	16 27,200	4 6,800	103 1,75,100
10 Dec	404.25	13.5 ₹ 22,950	1.45 2465.00	31.41	1 1,700	0 0	99 1,68,300
9 Dec	403.05	12.5 ₹ 21,250	0.4 680.00	29.29	16 27,200	4 6,800	99 1,68,300
8 Dec	403.00	11.6 ₹ 19,720	-6.55 -11135.00	29.07	55 93,500	3 5,100	96 1,63,200
5 Dec	415.70	18 ₹ 30,600	6.1 10370.00	26.89	18 30,600	11 18,700	93 1,58,100
4 Dec	402.00	11.9 ₹ 20,230	-1.4 -2380.00	27.79	53 90,100	11 18,700	82 1,39,400
3 Dec	404.65	13.4 ₹ 22,780	1.8 3060.00	26.55	55 93,500	4 6,800	70 1,19,000
2 Dec	401.95	11.6 ₹ 19,720	2.2 3740.00	26.33	6 10,200	3 5,100	65 1,10,500
1 Dec	396.60	9.4 ₹ 15,980	-2.5 -4250.00	25.77	7 11,900	0 0	62 1,05,400
28 Nov	401.05	11.9 ₹ 20,230	-0.5 -850.00	26.49	4 6,800	1 1,700	62 1,05,400
27 Nov	404.25	12.4 ₹ 21,080	-1.6 -2720.00	25.08	10 17,000	-4 -6,800	62 1,05,400
26 Nov	405.60	14 ₹ 23,800	1 1700.00	26.27	15 25,500	10 17,000	65 1,10,500
25 Nov	403.60	13 ₹ 22,100	0 0.00	24.53	7 11,900	6 10,200	54 91,800
24 Nov	400.10	13 ₹ 22,100	0.75 1275.00	27.67	21 35,700	9 15,300	48 81,600
21 Nov	397.00	12.25 ₹ 20,825	-0.85 -1445.00	26.87	3 5,100	0 0	39 66,300
20 Nov	400.50	13.1 ₹ 22,270	-2.05 -3485.00	26.31	11 18,700	6 10,200	39 66,300
19 Nov	403.25	15.15 ₹ 25,755	-0.65 -1105.00	26.64	7 11,900	5 8,500	33 56,100
18 Nov	402.20	15.9 ₹ 27,030	-3.7 -6290.00	27.26	12 20,400	9 15,300	27 45,900
17 Nov	410.15	19.6 ₹ 33,320	-0.85 -1445.00	28.78	2 3,400	0 0	17 28,900
14 Nov	412.35	20.7 ₹ 35,190	0.8 1360.00	26.30	17 28,900	16 27,200	16 27,200
13 Nov	407.85	19.9 ₹ 33,830	0 0.00	0.64	0 0	0 0	0 0
12 Nov	406.95	19.9 ₹ 33,830	0 0.00	0.98	0 0	0 0	0 0
10 Nov	398.75	19.9 ₹ 33,830	0 0.00	1.94	0 0	0 0	0 0
7 Nov	400.80	19.9 ₹ 33,830	0 0.00	1.75	0 0	0 0	0 0

For Indus Towers Limited - strike price 420 expiring on 27JAN2026

Delta for 420 CE is 0.61

Historical price for 420 CE is as follows

On 24 Dec INDUSTOWER was trading at 423.90. The strike last trading price was 17.9, which was 5.3 higher than the previous day. The implied volatity was 25.96, the open interest changed by -72 which decreased total open position to 791

On 23 Dec INDUSTOWER was trading at 414.35. The strike last trading price was 12.7, which was 0.95 higher than the previous day. The implied volatity was 27.44, the open interest changed by 192 which increased total open position to 863

On 22 Dec INDUSTOWER was trading at 411.45. The strike last trading price was 11.75, which was -1.65 lower than the previous day. The implied volatity was 26.23, the open interest changed by 351 which increased total open position to 669

On 19 Dec INDUSTOWER was trading at 414.05. The strike last trading price was 12.8, which was 1.1 higher than the previous day. The implied volatity was 26.88, the open interest changed by 144 which increased total open position to 318

On 18 Dec INDUSTOWER was trading at 408.75. The strike last trading price was 11.5, which was 1 higher than the previous day. The implied volatity was 26.62, the open interest changed by 34 which increased total open position to 170

On 17 Dec INDUSTOWER was trading at 407.20. The strike last trading price was 10.5, which was -1.7 lower than the previous day. The implied volatity was 26.40, the open interest changed by 2 which increased total open position to 137

On 16 Dec INDUSTOWER was trading at 408.15. The strike last trading price was 12.2, which was -0.95 lower than the previous day. The implied volatity was 28.67, the open interest changed by 2 which increased total open position to 134

On 15 Dec INDUSTOWER was trading at 409.45. The strike last trading price was 13.15, which was -2.6 lower than the previous day. The implied volatity was 28.55, the open interest changed by 27 which increased total open position to 131

On 12 Dec INDUSTOWER was trading at 415.20. The strike last trading price was 15.75, which was 1.75 higher than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 104

On 11 Dec INDUSTOWER was trading at 410.35. The strike last trading price was 14, which was 0.5 higher than the previous day. The implied volatity was 27.51, the open interest changed by 4 which increased total open position to 103

On 10 Dec INDUSTOWER was trading at 404.25. The strike last trading price was 13.5, which was 1.45 higher than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 99

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 12.5, which was 0.4 higher than the previous day. The implied volatity was 29.29, the open interest changed by 4 which increased total open position to 99

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 11.6, which was -6.55 lower than the previous day. The implied volatity was 29.07, the open interest changed by 3 which increased total open position to 96

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 18, which was 6.1 higher than the previous day. The implied volatity was 26.89, the open interest changed by 11 which increased total open position to 93

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 11.9, which was -1.4 lower than the previous day. The implied volatity was 27.79, the open interest changed by 11 which increased total open position to 82

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 13.4, which was 1.8 higher than the previous day. The implied volatity was 26.55, the open interest changed by 4 which increased total open position to 70

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 11.6, which was 2.2 higher than the previous day. The implied volatity was 26.33, the open interest changed by 3 which increased total open position to 65

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 9.4, which was -2.5 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 62

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 11.9, which was -0.5 lower than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 62

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 12.4, which was -1.6 lower than the previous day. The implied volatity was 25.08, the open interest changed by -4 which decreased total open position to 62

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 14, which was 1 higher than the previous day. The implied volatity was 26.27, the open interest changed by 10 which increased total open position to 65

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 24.53, the open interest changed by 6 which increased total open position to 54

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 13, which was 0.75 higher than the previous day. The implied volatity was 27.67, the open interest changed by 9 which increased total open position to 48

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 12.25, which was -0.85 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 39

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 13.1, which was -2.05 lower than the previous day. The implied volatity was 26.31, the open interest changed by 6 which increased total open position to 39

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 15.15, which was -0.65 lower than the previous day. The implied volatity was 26.64, the open interest changed by 5 which increased total open position to 33

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 15.9, which was -3.7 lower than the previous day. The implied volatity was 27.26, the open interest changed by 9 which increased total open position to 27

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 19.6, which was -0.85 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 17

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 20.7, which was 0.8 higher than the previous day. The implied volatity was 26.30, the open interest changed by 16 which increased total open position to 16

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 0.64, 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 19.9, which was 0 lower than the previous day. The implied volatity was 0.98, 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 19.9, which was 0 lower than the previous day. The implied volatity was 1.94, 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 19.9, 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

INDUSTOWER 27JAN2026 420 PE
Delta: -0.39 Vega: 0.50 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	423.90	9.85 ₹ 16,745	-5.55 -9435.00	26.66	1,491 25,34,700	150 2,55,000	579 9,84,300
23 Dec	414.35	15.45 ₹ 26,265	-0.8 -1360.00	27.36	254 4,31,800	83 1,41,100	431 7,32,700
22 Dec	411.45	16.15 ₹ 27,455	-1.1 -1870.00	27.25	330 5,61,000	243 4,13,100	348 5,91,600
19 Dec	414.05	17.25 ₹ 29,325	0.05 85.00	28.58	66 1,12,200	46 78,200	104 1,76,800
18 Dec	408.75	17.2 ₹ 29,240	-3.8 -6460.00	25.06	18 30,600	10 17,000	59 1,00,300
17 Dec	407.20	21 ₹ 35,700	1.85 3145.00	29.48	16 27,200	4 6,800	53 90,100
16 Dec	408.15	19.15 ₹ 32,555	2.2 3740.00	-	0 0	0 0	49 83,300
15 Dec	409.45	19.15 ₹ 32,555	2.2 3740.00	28.04	83 1,41,100	9 15,300	49 83,300
12 Dec	415.20	17 ₹ 28,900	-3.45 -5865.00	28.55	21 35,700	14 23,800	40 68,000
11 Dec	410.35	20.45 ₹ 34,765	-4.85 -8245.00	30.54	2 3,400	0 0	25 42,500
10 Dec	404.25	25.3 ₹ 43,010	6.3 10710.00	-	0 0	0 0	25 42,500
9 Dec	403.05	25.3 ₹ 43,010	6.3 10710.00	-	0 0	-5 -8,500	0 0
8 Dec	403.00	25.3 ₹ 43,010	6.3 10710.00	29.61	11 18,700	-5 -8,500	25 42,500
5 Dec	415.70	19 ₹ 32,300	-4.45 -7565.00	31.74	12 20,400	7 11,900	29 49,300
4 Dec	402.00	23.45 ₹ 39,865	0.25 425.00	25.98	4 6,800	-1 -1,700	22 37,400
3 Dec	404.65	23.2 ₹ 39,440	-1.85 -3145.00	30.36	3 5,100	0 0	26 44,200
2 Dec	401.95	25.05 ₹ 42,585	-3.4 -5780.00	29.33	9 15,300	1 1,700	26 44,200
1 Dec	396.60	28.35 ₹ 48,195	5.3 9010.00	29.41	4 6,800	0 0	24 40,800
28 Nov	401.05	23.05 ₹ 39,185	-1.15 -1955.00	-	0 0	4 6,800	0 0
27 Nov	404.25	23.05 ₹ 39,185	-1.15 -1955.00	26.95	4 6,800	2 3,400	22 37,400
26 Nov	405.60	24.2 ₹ 41,140	-23.45 -39865.00	30.47	24 40,800	20 34,000	20 34,000
25 Nov	403.60	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
24 Nov	400.10	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
21 Nov	397.00	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
20 Nov	400.50	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
19 Nov	403.25	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
18 Nov	402.20	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
17 Nov	410.15	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
14 Nov	412.35	47.65 ₹ 81,005	0 0.00	0.44	0 0	0 0	0 0
13 Nov	407.85	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
12 Nov	406.95	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
10 Nov	398.75	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0
7 Nov	400.80	47.65 ₹ 81,005	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 420 expiring on 27JAN2026

Delta for 420 PE is -0.39

Historical price for 420 PE is as follows

On 24 Dec INDUSTOWER was trading at 423.90. The strike last trading price was 9.85, which was -5.55 lower than the previous day. The implied volatity was 26.66, the open interest changed by 150 which increased total open position to 579

On 23 Dec INDUSTOWER was trading at 414.35. The strike last trading price was 15.45, which was -0.8 lower than the previous day. The implied volatity was 27.36, the open interest changed by 83 which increased total open position to 431

On 22 Dec INDUSTOWER was trading at 411.45. The strike last trading price was 16.15, which was -1.1 lower than the previous day. The implied volatity was 27.25, the open interest changed by 243 which increased total open position to 348

On 19 Dec INDUSTOWER was trading at 414.05. The strike last trading price was 17.25, which was 0.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by 46 which increased total open position to 104

On 18 Dec INDUSTOWER was trading at 408.75. The strike last trading price was 17.2, which was -3.8 lower than the previous day. The implied volatity was 25.06, the open interest changed by 10 which increased total open position to 59

On 17 Dec INDUSTOWER was trading at 407.20. The strike last trading price was 21, which was 1.85 higher than the previous day. The implied volatity was 29.48, the open interest changed by 4 which increased total open position to 53

On 16 Dec INDUSTOWER was trading at 408.15. The strike last trading price was 19.15, 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 49

On 15 Dec INDUSTOWER was trading at 409.45. The strike last trading price was 19.15, which was 2.2 higher than the previous day. The implied volatity was 28.04, the open interest changed by 9 which increased total open position to 49

On 12 Dec INDUSTOWER was trading at 415.20. The strike last trading price was 17, which was -3.45 lower than the previous day. The implied volatity was 28.55, the open interest changed by 14 which increased total open position to 40

On 11 Dec INDUSTOWER was trading at 410.35. The strike last trading price was 20.45, which was -4.85 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 25

On 10 Dec INDUSTOWER was trading at 404.25. The strike last trading price was 25.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 25.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 25.3, which was 6.3 higher than the previous day. The implied volatity was 29.61, the open interest changed by -5 which decreased total open position to 25

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 19, which was -4.45 lower than the previous day. The implied volatity was 31.74, the open interest changed by 7 which increased total open position to 29

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 23.45, which was 0.25 higher than the previous day. The implied volatity was 25.98, the open interest changed by -1 which decreased total open position to 22

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 23.2, which was -1.85 lower than the previous day. The implied volatity was 30.36, the open interest changed by 0 which decreased total open position to 26

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 25.05, which was -3.4 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 26

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 28.35, which was 5.3 higher than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 24

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 23.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 23.05, which was -1.15 lower than the previous day. The implied volatity was 26.95, the open interest changed by 2 which increased total open position to 22

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 24.2, which was -23.45 lower than the previous day. The implied volatity was 30.47, the open interest changed by 20 which increased total open position to 20

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 47.65, 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 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 47.65, 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 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 47.65, 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 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 47.65, 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 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 47.65, 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 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 47.65, 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 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 47.65, 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 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 47.65, which was 0 lower than the previous day. The implied volatity was 0.44, 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 47.65, 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 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 47.65, 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 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 47.65, 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 47.65, 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