INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
20 Feb 2026 04:12 PM IST
| INDHOTEL 24-FEB-2026 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.14
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 674.95 | 0.15 | -0.15 | 39.73 | 83 | -41 | 344 | |||||||||
| 19 Feb | 672.10 | 0.3 | -0.2 | 42.14 | 227 | -9 | 383 | |||||||||
| 18 Feb | 695.10 | 0.45 | -0.35 | 28.9 | 505 | -133 | 393 | |||||||||
| 17 Feb | 687.75 | 0.75 | -0.6 | 32.29 | 313 | -80 | 532 | |||||||||
| 16 Feb | 691.00 | 1.3 | -1.3 | 32.42 | 706 | 30 | 766 | |||||||||
| 13 Feb | 699.90 | 2.3 | -5.6 | 28.65 | 1,108 | 28 | 733 | |||||||||
| 12 Feb | 712.00 | 5.8 | -1.55 | 35.01 | 1,588 | 101 | 708 | |||||||||
| 11 Feb | 707.55 | 7.25 | 2.35 | 34.39 | 670 | 61 | 607 | |||||||||
| 10 Feb | 702.55 | 4.85 | 0.55 | 30.82 | 698 | 208 | 535 | |||||||||
| 9 Feb | 695.00 | 4.25 | 1.9 | 31.52 | 307 | 70 | 322 | |||||||||
| 6 Feb | 683.20 | 2.3 | -1.65 | 28.37 | 274 | -66 | 251 | |||||||||
| 5 Feb | 689.15 | 3.7 | 0.15 | 29.86 | 129 | 49 | 317 | |||||||||
| 4 Feb | 686.15 | 3.65 | 0.6 | 28.53 | 227 | 84 | 268 | |||||||||
| 3 Feb | 681.50 | 2.95 | 0.9 | 28.55 | 191 | 55 | 184 | |||||||||
| 2 Feb | 663.90 | 1.95 | -0.75 | 29.07 | 71 | -6 | 129 | |||||||||
| 1 Feb | 664.30 | 2.6 | -0.85 | 34.24 | 69 | 4 | 136 | |||||||||
| 30 Jan | 674.15 | 3.4 | 0.7 | 29.37 | 115 | 29 | 130 | |||||||||
| 29 Jan | 664.60 | 2.75 | 0.95 | 29.52 | 68 | 21 | 101 | |||||||||
| 28 Jan | 656.20 | 1.8 | -0.2 | 28.77 | 38 | 21 | 78 | |||||||||
| 27 Jan | 651.35 | 2 | 0.2 | 30.8 | 13 | 2 | 57 | |||||||||
| 23 Jan | 645.80 | 1.8 | -0.9 | 29.01 | 29 | -7 | 56 | |||||||||
| 22 Jan | 656.55 | 2.85 | -0.05 | 28.76 | 52 | -17 | 64 | |||||||||
| 21 Jan | 653.60 | 2.9 | 0.25 | 29.27 | 78 | 16 | 81 | |||||||||
| 20 Jan | 645.50 | 2.65 | -2.35 | 31.39 | 116 | -11 | 64 | |||||||||
| 19 Jan | 668.35 | 5 | -3.05 | 28.81 | 40 | 1 | 76 | |||||||||
| 16 Jan | 684.45 | 8 | -0.55 | 27.49 | 147 | -81 | 87 | |||||||||
| 14 Jan | 689.45 | 8.15 | 1.15 | 25.22 | 7 | -1 | 169 | |||||||||
| 13 Jan | 678.15 | 7 | -1.8 | 26.48 | 97 | -9 | 169 | |||||||||
| 12 Jan | 690.10 | 8.7 | -0.2 | 24.8 | 72 | -21 | 178 | |||||||||
| 9 Jan | 693.10 | 8.8 | -2.85 | 23.47 | 229 | 173 | 199 | |||||||||
| 8 Jan | 704.35 | 11.25 | -2.3 | 22.24 | 22 | 15 | 25 | |||||||||
| 7 Jan | 715.35 | 13.55 | -35.95 | 19.84 | 11 | 9 | 9 | |||||||||
| 6 Jan | 726.40 | 49.5 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
| 5 Jan | 744.20 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 748.65 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 738.60 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 738.85 | 49.5 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 729.55 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 742.15 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Dec | 739.60 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 740.10 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 738.30 | 49.5 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 740.15 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 731.20 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 722.00 | 49.5 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 17 Dec | 713.20 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 725.25 | 49.5 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 15 Dec | 731.15 | 49.5 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 735.05 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 729.00 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 718.60 | 49.5 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 9 Dec | 727.75 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 718.10 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 730.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 729.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 734.60 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 742.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 749.05 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 744.30 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 735.00 | 49.5 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 740 expiring on 24FEB2026
Delta for 740 CE is 0.02
Historical price for 740 CE is as follows
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 39.73, the open interest changed by -41 which decreased total open position to 344
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 42.14, the open interest changed by -9 which decreased total open position to 383
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 28.9, the open interest changed by -133 which decreased total open position to 393
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 32.29, the open interest changed by -80 which decreased total open position to 532
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 1.3, which was -1.3 lower than the previous day. The implied volatity was 32.42, the open interest changed by 30 which increased total open position to 766
On 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 2.3, which was -5.6 lower than the previous day. The implied volatity was 28.65, the open interest changed by 28 which increased total open position to 733
On 12 Feb INDHOTEL was trading at 712.00. The strike last trading price was 5.8, which was -1.55 lower than the previous day. The implied volatity was 35.01, the open interest changed by 101 which increased total open position to 708
On 11 Feb INDHOTEL was trading at 707.55. The strike last trading price was 7.25, which was 2.35 higher than the previous day. The implied volatity was 34.39, the open interest changed by 61 which increased total open position to 607
On 10 Feb INDHOTEL was trading at 702.55. The strike last trading price was 4.85, which was 0.55 higher than the previous day. The implied volatity was 30.82, the open interest changed by 208 which increased total open position to 535
On 9 Feb INDHOTEL was trading at 695.00. The strike last trading price was 4.25, which was 1.9 higher than the previous day. The implied volatity was 31.52, the open interest changed by 70 which increased total open position to 322
On 6 Feb INDHOTEL was trading at 683.20. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 28.37, the open interest changed by -66 which decreased total open position to 251
On 5 Feb INDHOTEL was trading at 689.15. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 29.86, the open interest changed by 49 which increased total open position to 317
On 4 Feb INDHOTEL was trading at 686.15. The strike last trading price was 3.65, which was 0.6 higher than the previous day. The implied volatity was 28.53, the open interest changed by 84 which increased total open position to 268
On 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 2.95, which was 0.9 higher than the previous day. The implied volatity was 28.55, the open interest changed by 55 which increased total open position to 184
On 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 29.07, the open interest changed by -6 which decreased total open position to 129
On 1 Feb INDHOTEL was trading at 664.30. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 34.24, the open interest changed by 4 which increased total open position to 136
On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 3.4, which was 0.7 higher than the previous day. The implied volatity was 29.37, the open interest changed by 29 which increased total open position to 130
On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 2.75, which was 0.95 higher than the previous day. The implied volatity was 29.52, the open interest changed by 21 which increased total open position to 101
On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 28.77, the open interest changed by 21 which increased total open position to 78
On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 30.8, the open interest changed by 2 which increased total open position to 57
On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 29.01, the open interest changed by -7 which decreased total open position to 56
On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 28.76, the open interest changed by -17 which decreased total open position to 64
On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 29.27, the open interest changed by 16 which increased total open position to 81
On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 2.65, which was -2.35 lower than the previous day. The implied volatity was 31.39, the open interest changed by -11 which decreased total open position to 64
On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 5, which was -3.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 76
On 16 Jan INDHOTEL was trading at 684.45. The strike last trading price was 8, which was -0.55 lower than the previous day. The implied volatity was 27.49, the open interest changed by -81 which decreased total open position to 87
On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 8.15, which was 1.15 higher than the previous day. The implied volatity was 25.22, the open interest changed by -1 which decreased total open position to 169
On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 7, which was -1.8 lower than the previous day. The implied volatity was 26.48, the open interest changed by -9 which decreased total open position to 169
On 12 Jan INDHOTEL was trading at 690.10. The strike last trading price was 8.7, which was -0.2 lower than the previous day. The implied volatity was 24.8, the open interest changed by -21 which decreased total open position to 178
On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 8.8, which was -2.85 lower than the previous day. The implied volatity was 23.47, the open interest changed by 173 which increased total open position to 199
On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 11.25, which was -2.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by 15 which increased total open position to 25
On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 13.55, which was -35.95 lower than the previous day. The implied volatity was 19.84, the open interest changed by 9 which increased total open position to 9
On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 49.5, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 49.5, 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 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 49.5, 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 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 49.5, 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 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 49.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec INDHOTEL was trading at 729.55. The strike last trading price was 49.5, 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 Dec INDHOTEL was trading at 742.15. The strike last trading price was 49.5, 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 26 Dec INDHOTEL was trading at 739.60. The strike last trading price was 49.5, 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 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was 49.5, 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 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 49.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was 49.5, 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 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 49.5, 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 Dec INDHOTEL was trading at 722.00. The strike last trading price was 49.5, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 49.5, 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 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 49.5, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 49.5, which was - 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 INDHOTEL was trading at 735.05. The strike last trading price was 49.5, 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 Dec INDHOTEL was trading at 729.00. The strike last trading price was 49.5, 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 Dec INDHOTEL was trading at 718.60. The strike last trading price was 49.5, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 49.5, 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 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 49.5, 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 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was -, which was - 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 INDHOTEL was trading at 729.55. The strike last trading price was -, which was - 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 INDHOTEL was trading at 734.60. The strike last trading price was 49.5, 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 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was -, which was - 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 INDHOTEL was trading at 749.05. The strike last trading price was 49.5, 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 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 49.5, 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 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 49.5, 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
| INDHOTEL 24FEB2026 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.11
Theta: -0.72
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 674.95 | 66 | 2 | 63.14 | 15 | -11 | 64 |
| 19 Feb | 672.10 | 64 | 17.95 | 52.82 | 11 | -6 | 75 |
| 18 Feb | 695.10 | 46.05 | -5.55 | 24.39 | 5 | -4 | 82 |
| 17 Feb | 687.75 | 51.6 | 8.9 | 32.87 | 29 | 4 | 90 |
| 16 Feb | 691.00 | 44.05 | 10.4 | - | 0 | 0 | 86 |
| 13 Feb | 699.90 | 44.05 | 10.4 | 33.45 | 14 | 0 | 86 |
| 12 Feb | 712.00 | 35.15 | -10 | 10.83 | 35 | 2 | 86 |
| 11 Feb | 707.55 | 45.15 | -12.85 | - | 0 | 0 | 84 |
| 10 Feb | 702.55 | 45.15 | -12.85 | - | 0 | 0 | 84 |
| 9 Feb | 695.00 | 45.15 | -12.85 | 25.16 | 8 | -1 | 84 |
| 6 Feb | 683.20 | 58 | -1.1 | 29.5 | 2 | 0 | 87 |
| 5 Feb | 689.15 | 59.1 | -10.9 | - | 0 | 0 | 87 |
| 4 Feb | 686.15 | 59.1 | -10.9 | 41.6 | 5 | 0 | 87 |
| 3 Feb | 681.50 | 70 | 3 | - | 0 | 0 | 87 |
| 2 Feb | 663.90 | 70 | 3 | - | 0 | 0 | 87 |
| 1 Feb | 664.30 | 70 | 3 | 35.48 | 3 | -2 | 86 |
| 30 Jan | 674.15 | 67 | -8.4 | 33.6 | 2 | -1 | 89 |
| 29 Jan | 664.60 | 75.4 | -9.6 | 37.94 | 2 | 0 | 0 |
| 28 Jan | 656.20 | 85 | -12.45 | - | 0 | 0 | 91 |
| 27 Jan | 651.35 | 85 | -12.45 | 22.53 | 15 | 13 | 92 |
| 23 Jan | 645.80 | 97.45 | 16.75 | 45.55 | 24 | 21 | 80 |
| 22 Jan | 656.55 | 80.7 | -5.3 | 31.34 | 19 | 18 | 58 |
| 21 Jan | 653.60 | 86 | -5.7 | 37.32 | 9 | 5 | 36 |
| 20 Jan | 645.50 | 93 | 22 | 29.53 | 4 | 2 | 32 |
| 19 Jan | 668.35 | 71 | 18 | 30.61 | 12 | 10 | 29 |
| 16 Jan | 684.45 | 53 | 7 | - | 0 | 0 | 19 |
| 14 Jan | 689.45 | 53 | 7 | 26.73 | 1 | 0 | 18 |
| 13 Jan | 678.15 | 46 | 11.9 | - | 0 | 0 | 0 |
| 12 Jan | 690.10 | 46 | 11.9 | - | 0 | 0 | 18 |
| 9 Jan | 693.10 | 46 | 11.9 | 19.78 | 1 | 0 | 19 |
| 8 Jan | 704.35 | 34.1 | 10.6 | - | 0 | 0 | 19 |
| 7 Jan | 715.35 | 34.1 | 10.6 | 24.03 | 1 | 0 | 19 |
| 6 Jan | 726.40 | 23.5 | 6.5 | 20.06 | 3 | 1 | 17 |
| 5 Jan | 744.20 | 17 | -4 | 21.48 | 5 | 1 | 14 |
| 2 Jan | 748.65 | 21 | -4.5 | - | 0 | 0 | 13 |
| 1 Jan | 738.60 | 21 | -4.5 | 23.07 | 2 | 0 | 13 |
| 31 Dec | 738.85 | 25.5 | - | - | 0 | 0 | 0 |
| 30 Dec | 729.55 | 25.5 | 6.7 | 24.54 | 1 | 0 | 12 |
| 29 Dec | 742.15 | 18.8 | -33.05 | - | 0 | 0 | 12 |
| 26 Dec | 739.60 | 18.8 | -33.05 | 20.73 | 13 | 11 | 11 |
| 24 Dec | 740.10 | 51.85 | 0 | 1.3 | 0 | 0 | 0 |
| 23 Dec | 738.30 | 51.85 | - | - | 0 | 0 | 0 |
| 22 Dec | 740.15 | 51.85 | 0 | 1.21 | 0 | 0 | 0 |
| 19 Dec | 731.20 | 51.85 | 0 | 0.58 | 0 | 0 | 0 |
| 18 Dec | 722.00 | 51.85 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 713.20 | 51.85 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 725.25 | 51.85 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 731.15 | 51.85 | - | - | 0 | 0 | 0 |
| 12 Dec | 735.05 | 51.85 | 0 | 0.86 | 0 | 0 | 0 |
| 11 Dec | 729.00 | 51.85 | 0 | 0.38 | 0 | 0 | 0 |
| 10 Dec | 718.60 | 51.85 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 727.75 | 51.85 | 0 | 0.28 | 0 | 0 | 0 |
| 8 Dec | 718.10 | 51.85 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 730.90 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 729.55 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 734.60 | 51.85 | 0 | 1.09 | 0 | 0 | 0 |
| 2 Dec | 742.50 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 749.05 | 51.85 | 0 | 2.1 | 0 | 0 | 0 |
| 28 Nov | 744.30 | 51.85 | 0 | 1.68 | 0 | 0 | 0 |
| 27 Nov | 735.00 | 51.85 | 0 | 1.06 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 740 expiring on 24FEB2026
Delta for 740 PE is -0.91
Historical price for 740 PE is as follows
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 66, which was 2 higher than the previous day. The implied volatity was 63.14, the open interest changed by -11 which decreased total open position to 64
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 64, which was 17.95 higher than the previous day. The implied volatity was 52.82, the open interest changed by -6 which decreased total open position to 75
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 46.05, which was -5.55 lower than the previous day. The implied volatity was 24.39, the open interest changed by -4 which decreased total open position to 82
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 51.6, which was 8.9 higher than the previous day. The implied volatity was 32.87, the open interest changed by 4 which increased total open position to 90
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 44.05, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 44.05, which was 10.4 higher than the previous day. The implied volatity was 33.45, the open interest changed by 0 which decreased total open position to 86
On 12 Feb INDHOTEL was trading at 712.00. The strike last trading price was 35.15, which was -10 lower than the previous day. The implied volatity was 10.83, the open interest changed by 2 which increased total open position to 86
On 11 Feb INDHOTEL was trading at 707.55. The strike last trading price was 45.15, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 10 Feb INDHOTEL was trading at 702.55. The strike last trading price was 45.15, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 9 Feb INDHOTEL was trading at 695.00. The strike last trading price was 45.15, which was -12.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by -1 which decreased total open position to 84
On 6 Feb INDHOTEL was trading at 683.20. The strike last trading price was 58, which was -1.1 lower than the previous day. The implied volatity was 29.5, the open interest changed by 0 which decreased total open position to 87
On 5 Feb INDHOTEL was trading at 689.15. The strike last trading price was 59.1, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 4 Feb INDHOTEL was trading at 686.15. The strike last trading price was 59.1, which was -10.9 lower than the previous day. The implied volatity was 41.6, the open interest changed by 0 which decreased total open position to 87
On 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 70, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 70, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 1 Feb INDHOTEL was trading at 664.30. The strike last trading price was 70, which was 3 higher than the previous day. The implied volatity was 35.48, the open interest changed by -2 which decreased total open position to 86
On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 67, which was -8.4 lower than the previous day. The implied volatity was 33.6, the open interest changed by -1 which decreased total open position to 89
On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 75.4, which was -9.6 lower than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 0
On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 85, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 85, which was -12.45 lower than the previous day. The implied volatity was 22.53, the open interest changed by 13 which increased total open position to 92
On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 97.45, which was 16.75 higher than the previous day. The implied volatity was 45.55, the open interest changed by 21 which increased total open position to 80
On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 80.7, which was -5.3 lower than the previous day. The implied volatity was 31.34, the open interest changed by 18 which increased total open position to 58
On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 86, which was -5.7 lower than the previous day. The implied volatity was 37.32, the open interest changed by 5 which increased total open position to 36
On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 93, which was 22 higher than the previous day. The implied volatity was 29.53, the open interest changed by 2 which increased total open position to 32
On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 71, which was 18 higher than the previous day. The implied volatity was 30.61, the open interest changed by 10 which increased total open position to 29
On 16 Jan INDHOTEL was trading at 684.45. The strike last trading price was 53, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 53, which was 7 higher than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 18
On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 46, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan INDHOTEL was trading at 690.10. The strike last trading price was 46, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 46, which was 11.9 higher than the previous day. The implied volatity was 19.78, the open interest changed by 0 which decreased total open position to 19
On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 34.1, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 34.1, which was 10.6 higher than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 19
On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 23.5, which was 6.5 higher than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 17
On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 14
On 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 21, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 21, which was -4.5 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 13
On 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 25.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec INDHOTEL was trading at 729.55. The strike last trading price was 25.5, which was 6.7 higher than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 12
On 29 Dec INDHOTEL was trading at 742.15. The strike last trading price was 18.8, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 26 Dec INDHOTEL was trading at 739.60. The strike last trading price was 18.8, which was -33.05 lower than the previous day. The implied volatity was 20.73, the open interest changed by 11 which increased total open position to 11
On 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 51.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 51.85, 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 Dec INDHOTEL was trading at 713.20. The strike last trading price was 51.85, 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 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 51.85, 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 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 51.85, which was - 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 INDHOTEL was trading at 735.05. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 51.85, 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 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 51.85, 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 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was -, which was - 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 INDHOTEL was trading at 729.55. The strike last trading price was -, which was - 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 INDHOTEL was trading at 734.60. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was -, which was - 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 INDHOTEL was trading at 749.05. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
