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 440 CE
Delta: 0.14 Vega: 0.22 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	2.1 ₹ 3,570	-0.1 -170.00	30.69	434 7,37,800	9 15,300	1,218 20,70,600
8 Dec	403.00	2 ₹ 3,400	-2.4 -4080.00	30.98	1,032 17,54,400	5 8,500	1,209 20,55,300
5 Dec	415.70	4.4 ₹ 7,480	2.4 4080.00	27.21	1,590 27,03,000	296 5,03,200	1,204 20,46,800
4 Dec	402.00	2 ₹ 3,400	-0.35 -595.00	27.90	387 6,57,900	-1 -1,700	905 15,38,500
3 Dec	404.65	2.5 ₹ 4,250	1.05 1785.00	26.45	1,124 19,10,800	152 2,58,400	907 15,41,900
2 Dec	401.95	1.4 ₹ 2,380	0.35 595.00	23.87	148 2,51,600	34 57,800	755 12,83,500
1 Dec	396.60	1.05 ₹ 1,785	-0.45 -765.00	24.28	246 4,18,200	-18 -30,600	721 12,25,700
28 Nov	401.05	1.45 ₹ 2,465	-0.7 -1190.00	22.98	557 9,46,900	288 4,89,600	739 12,56,300
27 Nov	404.25	2.05 ₹ 3,485	-0.2 -340.00	23.55	127 2,15,900	-8 -13,600	451 7,66,700
26 Nov	405.60	2.15 ₹ 3,655	0.15 255.00	22.67	365 6,20,500	49 83,300	458 7,78,600
25 Nov	403.60	2.1 ₹ 3,570	-0.15 -255.00	22.66	224 3,80,800	37 62,900	410 6,97,000
24 Nov	400.10	2.15 ₹ 3,655	0.3 510.00	24.60	104 1,76,800	7 11,900	372 6,32,400

21 Nov	397.00	1.9 ₹ 3,230	-0.65 -1105.00	23.48	80 1,36,000	12 20,400	373 6,34,100
20 Nov	400.50	2.55 ₹ 4,335	-0.8 -1360.00	24.09	139 2,36,300	99 1,68,300	359 6,10,300
19 Nov	403.25	3.35 ₹ 5,695	0.15 255.00	24.16	77 1,30,900	-1 -1,700	261 4,43,700
18 Nov	402.20	3.4 ₹ 5,780	-2.35 -3995.00	23.80	316 5,37,200	224 3,80,800	264 4,48,800
17 Nov	410.15	5.6 ₹ 9,520	-0.65 -1105.00	25.94	5 8,500	-2 -3,400	41 69,700
14 Nov	412.35	6.25 ₹ 10,625	0.25 425.00	23.68	21 35,700	4 6,800	44 74,800
13 Nov	407.85	6 ₹ 10,200	0.1 170.00	26.24	13 22,100	5 8,500	36 61,200
12 Nov	406.95	5.9 ₹ 10,030	0.75 1275.00	26.79	16 27,200	0 0	30 51,000
11 Nov	400.60	5.1 ₹ 8,670	-0.45 -765.00	27.42	13 22,100	10 17,000	29 49,300
10 Nov	398.75	5.55 ₹ 9,435	0.05 85.00	29.12	3 5,100	0 0	20 34,000
7 Nov	400.80	5.5 ₹ 9,350	-0.1 -170.00	27.47	14 23,800	7 11,900	19 32,300
6 Nov	398.30	5.45 ₹ 9,265	0.65 1105.00	27.55	22 37,400	11 18,700	11 18,700

For Indus Towers Limited - strike price 440 expiring on 30DEC2025

Delta for 440 CE is 0.14

Historical price for 440 CE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 30.69, the open interest changed by 9 which increased total open position to 1218

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 2, which was -2.4 lower than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 1209

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 4.4, which was 2.4 higher than the previous day. The implied volatity was 27.21, the open interest changed by 296 which increased total open position to 1204

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 27.90, the open interest changed by -1 which decreased total open position to 905

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 2.5, which was 1.05 higher than the previous day. The implied volatity was 26.45, the open interest changed by 152 which increased total open position to 907

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 23.87, the open interest changed by 34 which increased total open position to 755

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 24.28, the open interest changed by -18 which decreased total open position to 721

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 22.98, the open interest changed by 288 which increased total open position to 739

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 23.55, the open interest changed by -8 which decreased total open position to 451

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 22.67, the open interest changed by 49 which increased total open position to 458

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 22.66, the open interest changed by 37 which increased total open position to 410

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 2.15, which was 0.3 higher than the previous day. The implied volatity was 24.60, the open interest changed by 7 which increased total open position to 372

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by 12 which increased total open position to 373

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 2.55, which was -0.8 lower than the previous day. The implied volatity was 24.09, the open interest changed by 99 which increased total open position to 359

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was 24.16, the open interest changed by -1 which decreased total open position to 261

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 3.4, which was -2.35 lower than the previous day. The implied volatity was 23.80, the open interest changed by 224 which increased total open position to 264

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 5.6, which was -0.65 lower than the previous day. The implied volatity was 25.94, the open interest changed by -2 which decreased total open position to 41

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was 23.68, the open interest changed by 4 which increased total open position to 44

On 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 26.24, the open interest changed by 5 which increased total open position to 36

On 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 5.9, which was 0.75 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 30

On 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 5.1, which was -0.45 lower than the previous day. The implied volatity was 27.42, the open interest changed by 10 which increased total open position to 29

On 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 5.55, which was 0.05 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 20

On 7 Nov INDUSTOWER was trading at 400.80. The strike last trading price was 5.5, which was -0.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 7 which increased total open position to 19

On 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 5.45, which was 0.65 higher than the previous day. The implied volatity was 27.55, the open interest changed by 11 which increased total open position to 11

INDUSTOWER 30DEC2025 440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	403.05	39.2 ₹ 66,640	4.05 6885.00	-	0 0	3 5,100	0 0
8 Dec	403.00	39.2 ₹ 66,640	4.05 6885.00	34.26	29 49,300	3 5,100	17 28,900
5 Dec	415.70	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
4 Dec	402.00	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
3 Dec	404.65	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
2 Dec	401.95	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
1 Dec	396.60	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
28 Nov	401.05	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
27 Nov	404.25	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	0 0	0 0
26 Nov	405.60	35.35 ₹ 60,095	-59.85 -101745.00	-	0 0	14 23,800	0 0
25 Nov	403.60	35.35 ₹ 60,095	-59.85 -101745.00	27.20	22 37,400	14 23,800	14 23,800
24 Nov	400.10	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
21 Nov	397.00	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
20 Nov	400.50	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
19 Nov	403.25	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
18 Nov	402.20	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
17 Nov	410.15	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
14 Nov	412.35	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
13 Nov	407.85	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
12 Nov	406.95	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
11 Nov	400.60	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
10 Nov	398.75	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
7 Nov	400.80	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0
6 Nov	398.30	95.2 ₹ 1,61,840	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -

Historical price for 440 PE is as follows

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 39.2, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 39.2, which was 4.05 higher than the previous day. The implied volatity was 34.26, the open interest changed by 3 which increased total open position to 17

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 35.35, which was -59.85 lower 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 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 35.35, which was -59.85 lower than the previous day. The implied volatity was 27.20, the open interest changed by 14 which increased total open position to 14

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 95.2, 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 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 95.2, 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 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 95.2, 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 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 95.2, 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 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 95.2, 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 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 95.2, 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 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 95.2, 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 13 Nov INDUSTOWER was trading at 407.85. The strike last trading price was 95.2, 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 12 Nov INDUSTOWER was trading at 406.95. The strike last trading price was 95.2, 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 11 Nov INDUSTOWER was trading at 400.60. The strike last trading price was 95.2, 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 10 Nov INDUSTOWER was trading at 398.75. The strike last trading price was 95.2, 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 95.2, 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 6 Nov INDUSTOWER was trading at 398.30. The strike last trading price was 95.2, 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