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 425 CE
Delta: 0.27 Vega: 0.32 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	4.5 ₹ 7,650	-0.05 -85.00	29.60	359 6,10,300	-42 -71,400	529 8,99,300
8 Dec	403.00	4.2 ₹ 7,140	-4.7 -7990.00	29.84	641 10,89,700	12 20,400	571 9,70,700
5 Dec	415.70	8.85 ₹ 15,045	4.5 7650.00	26.62	1,827 31,05,900	74 1,25,800	563 9,57,100
4 Dec	402.00	4.1 ₹ 6,970	-0.95 -1615.00	26.40	583 9,91,100	4 6,800	488 8,29,600
3 Dec	404.65	5.45 ₹ 9,265	1.95 3315.00	25.85	978 16,62,600	217 3,68,900	485 8,24,500
2 Dec	401.95	3.4 ₹ 5,780	1 1700.00	22.94	230 3,91,000	-29 -49,300	270 4,59,000
1 Dec	396.60	2.45 ₹ 4,165	-1.05 -1785.00	22.93	207 3,51,900	40 68,000	299 5,08,300
28 Nov	401.05	3.5 ₹ 5,950	-1.3 -2210.00	22.29	272 4,62,400	3 5,100	399 6,78,300
27 Nov	404.25	4.65 ₹ 7,905	-0.35 -595.00	23.03	238 4,04,600	51 86,700	398 6,76,600
26 Nov	405.60	5 ₹ 8,500	0.4 680.00	22.35	230 3,91,000	20 34,000	347 5,89,900
25 Nov	403.60	4.7 ₹ 7,990	0.1 170.00	21.30	408 6,93,600	159 2,70,300	326 5,54,200
24 Nov	400.10	4.55 ₹ 7,735	0.55 935.00	23.99	154 2,61,800	101 1,71,700	167 2,83,900
21 Nov	397.00	4 ₹ 6,800	-1.4 -2380.00	22.65	68 1,15,600	29 49,300	65 1,10,500
20 Nov	400.50	5.4 ₹ 9,180	-0.8 -1360.00	24.00	27 45,900	14 23,800	35 59,500
19 Nov	403.25	6.2 ₹ 10,540	-0.65 -1105.00	22.94	12 20,400	9 15,300	20 34,000
18 Nov	402.20	6.85 ₹ 11,645	-2.5 -4250.00	23.71	12 20,400	9 15,300	10 17,000
17 Nov	410.15	9.35 ₹ 15,895	-3.55 -6035.00	24.63	2 3,400	1 1,700	1 1,700
14 Nov	412.35	12.9 ₹ 21,930	0 0.00	1.32	0 0	0 0	0 0

13 Nov	407.85	12.9 ₹ 21,930	0 0.00	2.39	0 0	0 0	0 0
12 Nov	406.95	12.9 ₹ 21,930	0 0.00	2.69	0 0	0 0	0 0
11 Nov	400.60	12.9 ₹ 21,930	0 0.00	3.71	0 0	0 0	0 0
10 Nov	398.75	12.9 ₹ 21,930	0 0.00	4.05	0 0	0 0	0 0
7 Nov	400.80	12.9 ₹ 21,930	0 0.00	3.66	0 0	0 0	0 0
6 Nov	398.30	12.9 ₹ 21,930	0 0.00	3.80	0 0	0 0	0 0
4 Nov	392.55	12.9 ₹ 21,930	0 0.00	4.93	0 0	0 0	0 0
3 Nov	382.75	12.9 ₹ 21,930	0 0.00	6.57	0 0	0 0	0 0
30 Oct	368.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	381.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Indus Towers Limited - strike price 425 expiring on 30DEC2025

Delta for 425 CE is 0.27

Historical price for 425 CE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 29.60, the open interest changed by -42 which decreased total open position to 529

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 4.2, which was -4.7 lower than the previous day. The implied volatity was 29.84, the open interest changed by 12 which increased total open position to 571

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 8.85, which was 4.5 higher than the previous day. The implied volatity was 26.62, the open interest changed by 74 which increased total open position to 563

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 4.1, which was -0.95 lower than the previous day. The implied volatity was 26.40, the open interest changed by 4 which increased total open position to 488

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 5.45, which was 1.95 higher than the previous day. The implied volatity was 25.85, the open interest changed by 217 which increased total open position to 485

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 3.4, which was 1 higher than the previous day. The implied volatity was 22.94, the open interest changed by -29 which decreased total open position to 270

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was 22.93, the open interest changed by 40 which increased total open position to 299

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 3.5, which was -1.3 lower than the previous day. The implied volatity was 22.29, the open interest changed by 3 which increased total open position to 399

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was 23.03, the open interest changed by 51 which increased total open position to 398

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 5, which was 0.4 higher than the previous day. The implied volatity was 22.35, the open interest changed by 20 which increased total open position to 347

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 4.7, which was 0.1 higher than the previous day. The implied volatity was 21.30, the open interest changed by 159 which increased total open position to 326

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was 23.99, the open interest changed by 101 which increased total open position to 167

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 4, which was -1.4 lower than the previous day. The implied volatity was 22.65, the open interest changed by 29 which increased total open position to 65

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 5.4, which was -0.8 lower than the previous day. The implied volatity was 24.00, the open interest changed by 14 which increased total open position to 35

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 6.2, which was -0.65 lower than the previous day. The implied volatity was 22.94, the open interest changed by 9 which increased total open position to 20

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 6.85, which was -2.5 lower than the previous day. The implied volatity was 23.71, the open interest changed by 9 which increased total open position to 10

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 9.35, which was -3.55 lower than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 1

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 1.32, 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 lower than the previous day. The implied volatity was 2.39, 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 lower than the previous day. The implied volatity was 2.69, 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 lower than the previous day. The implied volatity was 3.71, 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 12.9, which was 0 lower than the previous day. The implied volatity was 4.05, 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 12.9, which was 0 lower than the previous day. The implied volatity was 3.66, 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 12.9, which was 0 lower than the previous day. The implied volatity was 3.80, 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 12.9, which was 0 lower than the previous day. The implied volatity was 4.93, 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 12.9, which was 0 lower than the previous day. The implied volatity was 6.57, 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 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

On 29 Oct INDUSTOWER was trading at 381.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

INDUSTOWER 30DEC2025 425 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	26 ₹ 44,200	9.6 16320.00	-	0 0	-7 -11,900	0 0
8 Dec	403.00	26 ₹ 44,200	9.6 16320.00	30.65	60 1,02,000	-6 -10,200	40 68,000
5 Dec	415.70	16.4 ₹ 27,880	-8.7 -14790.00	30.01	9 15,300	2 3,400	45 76,500
4 Dec	402.00	25.7 ₹ 43,690	2.25 3825.00	29.59	31 52,700	0 0	44 74,800
3 Dec	404.65	23.45 ₹ 39,865	-0.5 -850.00	31.93	48 81,600	-7 -11,900	45 76,500
2 Dec	401.95	24.15 ₹ 41,055	-4.2 -7140.00	25.76	14 23,800	4 6,800	53 90,100
1 Dec	396.60	28.3 ₹ 48,110	3 5100.00	25.88	18 30,600	-1 -1,700	50 85,000
28 Nov	401.05	25 ₹ 42,500	2.7 4590.00	24.72	5 8,500	2 3,400	49 83,300
27 Nov	404.25	22.3 ₹ 37,910	0 0.00	22.84	33 56,100	0 0	47 79,900
26 Nov	405.60	22.3 ₹ 37,910	-5.8 -9860.00	25.31	49 83,300	17 28,900	46 78,200
25 Nov	403.60	27.95 ₹ 47,515	1.55 2635.00	-	0 0	0 0	0 0
24 Nov	400.10	27.95 ₹ 47,515	1.55 2635.00	-	0 0	11 18,700	0 0
21 Nov	397.00	27.95 ₹ 47,515	1.55 2635.00	25.92	22 37,400	8 13,600	26 44,200
20 Nov	400.50	26.4 ₹ 44,880	1.9 3230.00	26.37	1 1,700	0 0	17 28,900
19 Nov	403.25	24.5 ₹ 41,650	1 1700.00	27.48	2 3,400	1 1,700	17 28,900
18 Nov	402.20	23.5 ₹ 39,950	-24.05 -40885.00	25.72	32 54,400	15 25,500	15 25,500
17 Nov	410.15	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
14 Nov	412.35	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
13 Nov	407.85	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
12 Nov	406.95	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
11 Nov	400.60	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
10 Nov	398.75	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
7 Nov	400.80	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
6 Nov	398.30	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
4 Nov	392.55	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
3 Nov	382.75	47.55 ₹ 80,835	0 0.00	-	0 0	0 0	0 0
30 Oct	368.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	381.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Indus Towers Limited - strike price 425 expiring on 30DEC2025

Delta for 425 PE is -

Historical price for 425 PE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 26, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 26, which was 9.6 higher than the previous day. The implied volatity was 30.65, the open interest changed by -6 which decreased total open position to 40

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 16.4, which was -8.7 lower than the previous day. The implied volatity was 30.01, the open interest changed by 2 which increased total open position to 45

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 25.7, which was 2.25 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 44

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 23.45, which was -0.5 lower than the previous day. The implied volatity was 31.93, the open interest changed by -7 which decreased total open position to 45

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 24.15, which was -4.2 lower than the previous day. The implied volatity was 25.76, the open interest changed by 4 which increased total open position to 53

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 28.3, which was 3 higher than the previous day. The implied volatity was 25.88, the open interest changed by -1 which decreased total open position to 50

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 25, which was 2.7 higher than the previous day. The implied volatity was 24.72, the open interest changed by 2 which increased total open position to 49

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 22.3, which was 0 lower than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 47

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 22.3, which was -5.8 lower than the previous day. The implied volatity was 25.31, the open interest changed by 17 which increased total open position to 46

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 27.95, which was 1.55 higher 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 27.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 27.95, which was 1.55 higher than the previous day. The implied volatity was 25.92, the open interest changed by 8 which increased total open position to 26

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 26.4, which was 1.9 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 17

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 24.5, which was 1 higher than the previous day. The implied volatity was 27.48, the open interest changed by 1 which increased total open position to 17

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 23.5, which was -24.05 lower than the previous day. The implied volatity was 25.72, the open interest changed by 15 which increased total open position to 15

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 47.55, 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 47.55, 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 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 47.55, 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 47.55, 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 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 47.55, 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 47.55, 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 47.55, 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 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 47.55, 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 47.55, 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 47.55, 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