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 430 CE
Delta: 0.22 Vega: 0.29 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	3.6 ₹ 6,120	0.05 85.00	30.27	1,761 29,93,700	11 18,700	1,808 30,73,600

8 Dec	403.00	3.2 ₹ 5,440	-3.95 -6715.00	29.87	2,639 44,86,300	23 39,100	1,788 30,39,600
5 Dec	415.70	7.25 ₹ 12,325	3.9 6630.00	27.22	5,366 91,22,200	663 11,27,100	1,799 30,58,300
4 Dec	402.00	3.3 ₹ 5,610	-0.6 -1020.00	27.12	1,203 20,45,100	-99 -1,68,300	1,136 19,31,200
3 Dec	404.65	4.2 ₹ 7,140	1.6 2720.00	25.92	2,996 50,93,200	212 3,60,400	1,235 20,99,500
2 Dec	401.95	2.5 ₹ 4,250	0.8 1360.00	23.08	499 8,48,300	47 79,900	1,023 17,39,100
1 Dec	396.60	1.8 ₹ 3,060	-0.9 -1530.00	23.18	644 10,94,800	229 3,89,300	976 16,59,200
28 Nov	401.05	2.65 ₹ 4,505	-1 -1700.00	22.57	262 4,45,400	24 40,800	746 12,68,200
27 Nov	404.25	3.65 ₹ 6,205	-0.2 -340.00	23.41	417 7,08,900	47 79,900	722 12,27,400
26 Nov	405.60	3.8 ₹ 6,460	0.3 510.00	22.40	480 8,16,000	72 1,22,400	675 11,47,500
25 Nov	403.60	3.6 ₹ 6,120	0 0.00	22.14	387 6,57,900	34 57,800	603 10,25,100
24 Nov	400.10	3.5 ₹ 5,950	0.5 850.00	24.00	315 5,35,500	43 73,100	568 9,65,600
21 Nov	397.00	3.05 ₹ 5,185	-1.2 -2040.00	22.68	599 10,18,300	384 6,52,800	537 9,12,900
20 Nov	400.50	4.4 ₹ 7,480	-0.75 -1275.00	24.39	112 1,90,400	41 69,700	152 2,58,400
19 Nov	403.25	5.25 ₹ 8,925	0.25 425.00	23.77	105 1,78,500	14 23,800	113 1,92,100
18 Nov	402.20	4.9 ₹ 8,330	-3.45 -5865.00	22.47	76 1,29,200	12 20,400	100 1,70,000
17 Nov	410.15	8.35 ₹ 14,195	-1 -1700.00	25.94	11 18,700	3 5,100	88 1,49,600
14 Nov	412.35	9.45 ₹ 16,065	1 1700.00	23.83	21 35,700	2 3,400	85 1,44,500
13 Nov	407.85	8.45 ₹ 14,365	-0.45 -765.00	25.70	4 6,800	-1 -1,700	83 1,41,100
12 Nov	406.95	8.9 ₹ 15,130	1.45 2465.00	27.46	15 25,500	4 6,800	84 1,42,800
11 Nov	400.60	7.55 ₹ 12,835	0.4 680.00	27.70	20 34,000	11 18,700	81 1,37,700
10 Nov	398.75	7.15 ₹ 12,155	-1.8 -3060.00	27.75	14 23,800	7 11,900	71 1,20,700
7 Nov	400.80	8.95 ₹ 15,215	1.4 2380.00	29.51	10 17,000	1 1,700	66 1,12,200
6 Nov	398.30	7.55 ₹ 12,835	0.95 1615.00	27.17	48 81,600	-9 -15,300	64 1,08,800
4 Nov	392.55	6.6 ₹ 11,220	1.5 2550.00	28.37	27 45,900	-3 -5,100	73 1,24,100
3 Nov	382.75	5.1 ₹ 8,670	2.3 3910.00	29.68	11 18,700	4 6,800	74 1,25,800
30 Oct	368.25	2.8 ₹ 4,760	-2.5 -4250.00	29.08	41 69,700	21 35,700	69 1,17,300
29 Oct	381.05	5.3 ₹ 9,010	-1.2 -2040.00	29.29	50 85,000	46 78,200	47 79,900

For Indus Towers Limited - strike price 430 expiring on 30DEC2025

Delta for 430 CE is 0.22

Historical price for 430 CE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 30.27, the open interest changed by 11 which increased total open position to 1808

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 3.2, which was -3.95 lower than the previous day. The implied volatity was 29.87, the open interest changed by 23 which increased total open position to 1788

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 7.25, which was 3.9 higher than the previous day. The implied volatity was 27.22, the open interest changed by 663 which increased total open position to 1799

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 27.12, the open interest changed by -99 which decreased total open position to 1136

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 4.2, which was 1.6 higher than the previous day. The implied volatity was 25.92, the open interest changed by 212 which increased total open position to 1235

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 2.5, which was 0.8 higher than the previous day. The implied volatity was 23.08, the open interest changed by 47 which increased total open position to 1023

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 23.18, the open interest changed by 229 which increased total open position to 976

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 2.65, which was -1 lower than the previous day. The implied volatity was 22.57, the open interest changed by 24 which increased total open position to 746

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 3.65, which was -0.2 lower than the previous day. The implied volatity was 23.41, the open interest changed by 47 which increased total open position to 722

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 22.40, the open interest changed by 72 which increased total open position to 675

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 22.14, the open interest changed by 34 which increased total open position to 603

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 24.00, the open interest changed by 43 which increased total open position to 568

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 3.05, which was -1.2 lower than the previous day. The implied volatity was 22.68, the open interest changed by 384 which increased total open position to 537

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 4.4, which was -0.75 lower than the previous day. The implied volatity was 24.39, the open interest changed by 41 which increased total open position to 152

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 23.77, the open interest changed by 14 which increased total open position to 113

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 4.9, which was -3.45 lower than the previous day. The implied volatity was 22.47, the open interest changed by 12 which increased total open position to 100

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 8.35, which was -1 lower than the previous day. The implied volatity was 25.94, the open interest changed by 3 which increased total open position to 88

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 9.45, which was 1 higher than the previous day. The implied volatity was 23.83, the open interest changed by 2 which increased total open position to 85

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 8.45, which was -0.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by -1 which decreased total open position to 83

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 8.9, which was 1.45 higher than the previous day. The implied volatity was 27.46, the open interest changed by 4 which increased total open position to 84

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 7.55, which was 0.4 higher than the previous day. The implied volatity was 27.70, the open interest changed by 11 which increased total open position to 81

On 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 7.15, which was -1.8 lower than the previous day. The implied volatity was 27.75, the open interest changed by 7 which increased total open position to 71

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 8.95, which was 1.4 higher than the previous day. The implied volatity was 29.51, the open interest changed by 1 which increased total open position to 66

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 7.55, which was 0.95 higher than the previous day. The implied volatity was 27.17, the open interest changed by -9 which decreased total open position to 64

On 4 Nov INDUSTOWER was trading at 392.55. The strike last trading price was 6.6, which was 1.5 higher than the previous day. The implied volatity was 28.37, the open interest changed by -3 which decreased total open position to 73

On 3 Nov INDUSTOWER was trading at 382.75. The strike last trading price was 5.1, which was 2.3 higher than the previous day. The implied volatity was 29.68, the open interest changed by 4 which increased total open position to 74

On 30 Oct INDUSTOWER was trading at 368.25. The strike last trading price was 2.8, which was -2.5 lower than the previous day. The implied volatity was 29.08, the open interest changed by 21 which increased total open position to 69

On 29 Oct INDUSTOWER was trading at 381.05. The strike last trading price was 5.3, which was -1.2 lower than the previous day. The implied volatity was 29.29, the open interest changed by 46 which increased total open position to 47

INDUSTOWER 30DEC2025 430 PE
Delta: -0.81 Vega: 0.27 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	26.95 ₹ 45,815	-1.1 -1870.00	27.08	51 86,700	-8 -13,600	68 1,15,600
8 Dec	403.00	30.45 ₹ 51,765	10.8 18360.00	32.45	34 57,800	-11 -18,700	77 1,30,900
5 Dec	415.70	19.6 ₹ 33,320	-9.5 -16150.00	30.33	88 1,49,600	44 74,800	87 1,47,900
4 Dec	402.00	29.35 ₹ 49,895	2.8 4760.00	29.03	27 45,900	5 8,500	43 73,100
3 Dec	404.65	26.55 ₹ 45,135	-2.15 -3655.00	30.87	19 32,300	-6 -10,200	39 66,300
2 Dec	401.95	28.6 ₹ 48,620	2.45 4165.00	-	0 0	0 0	0 0
1 Dec	396.60	28.6 ₹ 48,620	2.45 4165.00	-	0 0	-1 -1,700	0 0
28 Nov	401.05	28.6 ₹ 48,620	2.45 4165.00	23.82	7 11,900	0 0	46 78,200
27 Nov	404.25	26.15 ₹ 44,455	0.7 1190.00	22.91	24 40,800	9 15,300	47 79,900
26 Nov	405.60	25.75 ₹ 43,775	-1.15 -1955.00	24.89	46 78,200	24 40,800	39 66,300
25 Nov	403.60	26.9 ₹ 45,730	-1.2 -2040.00	25.67	8 13,600	1 1,700	10 17,000
24 Nov	400.10	28.1 ₹ 47,770	-3.65 -6205.00	19.77	4 6,800	3 5,100	8 13,600
21 Nov	397.00	31.55 ₹ 53,635	4.15 7055.00	25.29	4 6,800	0 0	4 6,800
20 Nov	400.50	27.4 ₹ 46,580	-59.1 -100470.00	19.56	9 15,300	3 5,100	3 5,100
19 Nov	403.25	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
18 Nov	402.20	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
17 Nov	410.15	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
14 Nov	412.35	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
13 Nov	407.85	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
12 Nov	406.95	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
11 Nov	400.60	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
10 Nov	398.75	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
7 Nov	400.80	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
6 Nov	398.30	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
4 Nov	392.55	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
3 Nov	382.75	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
30 Oct	368.25	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0
29 Oct	381.05	86.5 ₹ 1,47,050	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -0.81

Historical price for 430 PE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 26.95, which was -1.1 lower than the previous day. The implied volatity was 27.08, the open interest changed by -8 which decreased total open position to 68

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 30.45, which was 10.8 higher than the previous day. The implied volatity was 32.45, the open interest changed by -11 which decreased total open position to 77

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 19.6, which was -9.5 lower than the previous day. The implied volatity was 30.33, the open interest changed by 44 which increased total open position to 87

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 29.35, which was 2.8 higher than the previous day. The implied volatity was 29.03, the open interest changed by 5 which increased total open position to 43

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 26.55, which was -2.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by -6 which decreased total open position to 39

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 28.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 28.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 28.6, which was 2.45 higher than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 46

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 26.15, which was 0.7 higher than the previous day. The implied volatity was 22.91, the open interest changed by 9 which increased total open position to 47

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 25.75, which was -1.15 lower than the previous day. The implied volatity was 24.89, the open interest changed by 24 which increased total open position to 39

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 26.9, which was -1.2 lower than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 10

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 28.1, which was -3.65 lower than the previous day. The implied volatity was 19.77, the open interest changed by 3 which increased total open position to 8

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 31.55, which was 4.15 higher than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 4

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 27.4, which was -59.1 lower than the previous day. The implied volatity was 19.56, the open interest changed by 3 which increased total open position to 3

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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 86.5, 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