INDUSTOWER

Indus Towers Limited

408.75 +1.55 (0.38%)

L: 405.3 H: 412.2

Back to Option Chain

Historical option data for INDUSTOWER
18 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 445 CE
Delta: 0.06 Vega: 0.09 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	408.75	0.55 ₹ 935	-0.15 -255.00	28.50	59 1,00,300	-10 -17,000	333 5,66,100
17 Dec	407.20	0.7 ₹ 1,190	-0.2 -340.00	30.54	73 1,24,100	-3 -5,100	342 5,81,400
16 Dec	408.15	0.85 ₹ 1,445	-0.25 -425.00	30.30	142 2,41,400	-24 -40,800	345 5,86,500
15 Dec	409.45	1.1 ₹ 1,870	-0.7 -1190.00	29.92	316 5,37,200	30 51,000	370 6,29,000
12 Dec	415.20	1.75 ₹ 2,975	0 0.00	27.15	71 1,20,700	-17 -28,900	340 5,78,000
11 Dec	410.35	1.7 ₹ 2,890	0.35 595.00	28.95	95 1,61,500	22 37,400	357 6,06,900
10 Dec	404.25	1.25 ₹ 2,125	-0.35 -595.00	29.70	55 93,500	-2 -3,400	335 5,69,500
9 Dec	403.05	1.65 ₹ 2,805	-0.1 -170.00	31.26	145 2,46,500	-21 -35,700	338 5,74,600
8 Dec	403.00	1.65 ₹ 2,805	-1.75 -2975.00	31.91	321 5,45,700	39 66,300	360 6,12,000
5 Dec	415.70	3.35 ₹ 5,695	1.8 3060.00	27.19	566 9,62,200	188 3,19,600	321 5,45,700
4 Dec	402.00	1.55 ₹ 2,635	-0.2 -340.00	28.30	56 95,200	9 15,300	132 2,24,400
3 Dec	404.65	1.95 ₹ 3,315	0.9 1530.00	26.89	162 2,75,400	31 52,700	125 2,12,500
2 Dec	401.95	1.05 ₹ 1,785	0.3 510.00	24.31	51 86,700	19 32,300	93 1,58,100
1 Dec	396.60	0.75 ₹ 1,275	-0.35 -595.00	24.45	19 32,300	2 3,400	74 1,25,800
28 Nov	401.05	1.1 ₹ 1,870	-0.4 -680.00	23.41	15 25,500	4 6,800	72 1,22,400
27 Nov	404.25	1.5 ₹ 2,550	-0.25 -425.00	23.52	44 74,800	9 15,300	69 1,17,300
26 Nov	405.60	1.75 ₹ 2,975	0.25 425.00	23.44	42 71,400	2 3,400	61 1,03,700
25 Nov	403.60	1.45 ₹ 2,465	-0.35 -595.00	21.87	49 83,300	9 15,300	59 1,00,300
24 Nov	400.10	1.7 ₹ 2,890	0.3 510.00	25.00	75 1,27,500	-8 -13,600	48 81,600
21 Nov	397.00	1.45 ₹ 2,465	-0.65 -1105.00	23.67	25 42,500	14 23,800	55 93,500
20 Nov	400.50	2.2 ₹ 3,740	-0.65 -1105.00	25.03	38 64,600	16 27,200	41 69,700
19 Nov	403.25	2.85 ₹ 4,845	0.3 510.00	24.95	11 18,700	7 11,900	25 42,500
18 Nov	402.20	2.5 ₹ 4,250	-2.6 -4420.00	23.41	22 37,400	12 20,400	15 25,500
17 Nov	410.15	5.1 ₹ 8,670	-3.25 -5525.00	27.28	3 5,100	2 3,400	2 3,400

14 Nov	412.35	8.35 ₹ 14,195	0 0.00	5.01	0 0	0 0	0 0
13 Nov	407.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	406.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 445 expiring on 30DEC2025

Delta for 445 CE is 0.06

Historical price for 445 CE is as follows

On 18 Dec INDUSTOWER was trading at 408.75. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 28.50, the open interest changed by -10 which decreased total open position to 333

On 17 Dec INDUSTOWER was trading at 407.20. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 30.54, the open interest changed by -3 which decreased total open position to 342

On 16 Dec INDUSTOWER was trading at 408.15. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 30.30, the open interest changed by -24 which decreased total open position to 345

On 15 Dec INDUSTOWER was trading at 409.45. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 29.92, the open interest changed by 30 which increased total open position to 370

On 12 Dec INDUSTOWER was trading at 415.20. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 27.15, the open interest changed by -17 which decreased total open position to 340

On 11 Dec INDUSTOWER was trading at 410.35. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 28.95, the open interest changed by 22 which increased total open position to 357

On 10 Dec INDUSTOWER was trading at 404.25. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 29.70, the open interest changed by -2 which decreased total open position to 335

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 31.26, the open interest changed by -21 which decreased total open position to 338

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 1.65, which was -1.75 lower than the previous day. The implied volatity was 31.91, the open interest changed by 39 which increased total open position to 360

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 3.35, which was 1.8 higher than the previous day. The implied volatity was 27.19, the open interest changed by 188 which increased total open position to 321

On 4 Dec INDUSTOWER was trading at 402.00. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was 28.30, the open interest changed by 9 which increased total open position to 132

On 3 Dec INDUSTOWER was trading at 404.65. The strike last trading price was 1.95, which was 0.9 higher than the previous day. The implied volatity was 26.89, the open interest changed by 31 which increased total open position to 125

On 2 Dec INDUSTOWER was trading at 401.95. The strike last trading price was 1.05, which was 0.3 higher than the previous day. The implied volatity was 24.31, the open interest changed by 19 which increased total open position to 93

On 1 Dec INDUSTOWER was trading at 396.60. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 24.45, the open interest changed by 2 which increased total open position to 74

On 28 Nov INDUSTOWER was trading at 401.05. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 23.41, the open interest changed by 4 which increased total open position to 72

On 27 Nov INDUSTOWER was trading at 404.25. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 23.52, the open interest changed by 9 which increased total open position to 69

On 26 Nov INDUSTOWER was trading at 405.60. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 61

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 21.87, the open interest changed by 9 which increased total open position to 59

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 1.7, which was 0.3 higher than the previous day. The implied volatity was 25.00, the open interest changed by -8 which decreased total open position to 48

On 21 Nov INDUSTOWER was trading at 397.00. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 23.67, the open interest changed by 14 which increased total open position to 55

On 20 Nov INDUSTOWER was trading at 400.50. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 25.03, the open interest changed by 16 which increased total open position to 41

On 19 Nov INDUSTOWER was trading at 403.25. The strike last trading price was 2.85, which was 0.3 higher than the previous day. The implied volatity was 24.95, the open interest changed by 7 which increased total open position to 25

On 18 Nov INDUSTOWER was trading at 402.20. The strike last trading price was 2.5, which was -2.6 lower than the previous day. The implied volatity was 23.41, the open interest changed by 12 which increased total open position to 15

On 17 Nov INDUSTOWER was trading at 410.15. The strike last trading price was 5.1, which was -3.25 lower than the previous day. The implied volatity was 27.28, the open interest changed by 2 which increased total open position to 2

On 14 Nov INDUSTOWER was trading at 412.35. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 5.01, 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 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 12 Nov INDUSTOWER was trading at 406.95. 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

INDUSTOWER 30DEC2025 445 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	408.75	34.15 ₹ 58,055	-3.8 -6460.00	-	21 35,700	-4 -6,800	39 66,300
17 Dec	407.20	37.95 ₹ 64,515	2.25 3825.00	33.07	16 27,200	1 1,700	42 71,400
16 Dec	408.15	35.7 ₹ 60,690	1 1700.00	-	14 23,800	-1 -1,700	41 69,700
15 Dec	409.45	34.45 ₹ 58,565	-7.1 -12070.00	-	0 0	0 0	0 0
12 Dec	415.20	34.45 ₹ 58,565	-7.1 -12070.00	-	0 0	0 0	42 71,400
11 Dec	410.35	34.45 ₹ 58,565	-7.1 -12070.00	29.00	15 25,500	-7 -11,900	42 71,400
10 Dec	404.25	43.7 ₹ 74,290	4.2 7140.00	-	0 0	0 0	49 83,300
9 Dec	403.05	43.7 ₹ 74,290	4.2 7140.00	-	0 0	-4 -6,800	0 0
8 Dec	403.00	43.7 ₹ 74,290	4.2 7140.00	35.01	17 28,900	-5 -8,500	48 81,600
5 Dec	415.70	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
4 Dec	402.00	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
3 Dec	404.65	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
2 Dec	401.95	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
1 Dec	396.60	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
28 Nov	401.05	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
27 Nov	404.25	39 ₹ 66,300	-2.05 -3485.00	-	0 0	0 0	0 0
26 Nov	405.60	39 ₹ 66,300	-2.05 -3485.00	-	0 0	50 85,000	0 0
25 Nov	403.60	39 ₹ 66,300	-2.05 -3485.00	28.16	60 1,02,000	49 83,300	52 88,400
24 Nov	400.10	41.05 ₹ 69,785	-21.75 -36975.00	15.42	3 5,100	0 0	0 0
21 Nov	397.00	62.8 ₹ 1,06,760	0 0.00	-	0 0	0 0	0 0
20 Nov	400.50	62.8 ₹ 1,06,760	0 0.00	-	0 0	0 0	0 0
19 Nov	403.25	62.8 ₹ 1,06,760	0 0.00	-	0 0	0 0	0 0
18 Nov	402.20	62.8 ₹ 1,06,760	0 0.00	-	0 0	0 0	0 0
17 Nov	410.15	62.8 ₹ 1,06,760	0 0.00	-	0 0	0 0	0 0
14 Nov	412.35	62.8 ₹ 1,06,760	0 0.00	-	0 0	0 0	0 0
13 Nov	407.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	406.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indus Towers Limited - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -

Historical price for 445 PE is as follows

On 18 Dec INDUSTOWER was trading at 408.75. The strike last trading price was 34.15, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 39

On 17 Dec INDUSTOWER was trading at 407.20. The strike last trading price was 37.95, which was 2.25 higher than the previous day. The implied volatity was 33.07, the open interest changed by 1 which increased total open position to 42

On 16 Dec INDUSTOWER was trading at 408.15. The strike last trading price was 35.7, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41

On 15 Dec INDUSTOWER was trading at 409.45. The strike last trading price was 34.45, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec INDUSTOWER was trading at 415.20. The strike last trading price was 34.45, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 11 Dec INDUSTOWER was trading at 410.35. The strike last trading price was 34.45, which was -7.1 lower than the previous day. The implied volatity was 29.00, the open interest changed by -7 which decreased total open position to 42

On 10 Dec INDUSTOWER was trading at 404.25. The strike last trading price was 43.7, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec INDUSTOWER was trading at 403.05. The strike last trading price was 43.7, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec INDUSTOWER was trading at 403.00. The strike last trading price was 43.7, which was 4.2 higher than the previous day. The implied volatity was 35.01, the open interest changed by -5 which decreased total open position to 48

On 5 Dec INDUSTOWER was trading at 415.70. The strike last trading price was 39, which was -2.05 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 39, which was -2.05 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 39, which was -2.05 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 39, which was -2.05 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 39, which was -2.05 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 39, which was -2.05 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 39, which was -2.05 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 39, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0

On 25 Nov INDUSTOWER was trading at 403.60. The strike last trading price was 39, which was -2.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by 49 which increased total open position to 52

On 24 Nov INDUSTOWER was trading at 400.10. The strike last trading price was 41.05, which was -21.75 lower than the previous day. The implied volatity was 15.42, 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 62.8, 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 62.8, 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 62.8, 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 62.8, 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 62.8, 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 62.8, 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