INDHOTEL

The Indian Hotels Co. Ltd

740.1 +1.80 (0.24%)

L: 734.45 H: 741.05

Back to Option Chain

Historical option data for INDHOTEL
24 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

INDHOTEL 27-JAN-2026 740 CE
Delta: 0.57 Vega: 0.89 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	740.10	20.1 ₹ 20,100	0.5 500.00	18.66	182 1,82,000	88 88,000	185 1,85,000
23 Dec	738.30	19.5 ₹ 19,500	-1.9 -1900.00	18.20	62 62,000	25 25,000	97 97,000
22 Dec	740.15	21 ₹ 21,000	1.95 1950.00	18.85	64 64,000	8 8,000	71 71,000
19 Dec	731.20	19 ₹ 19,000	4.1 4100.00	20.72	34 34,000	-4 -4,000	59 59,000
18 Dec	722.00	15.25 ₹ 15,250	3.15 3150.00	20.19	36 36,000	9 9,000	62 62,000
17 Dec	713.20	11.9 ₹ 11,900	-5.85 -5850.00	20.28	15 15,000	5 5,000	53 53,000
16 Dec	725.25	17.45 ₹ 17,450	-2.55 -2550.00	21.56	12 12,000	6 6,000	49 49,000
15 Dec	731.15	20 ₹ 20,000	-2.25 -2250.00	20.65	3 3,000	-1 -1,000	43 43,000
12 Dec	735.05	22.25 ₹ 22,250	4.65 4650.00	19.10	6 6,000	-1 -1,000	44 44,000
11 Dec	729.00	17.6 ₹ 17,600	1.6 1600.00	17.38	3 3,000	1 1,000	45 45,000
10 Dec	718.60	16 ₹ 16,000	-0.8 -800.00	20.21	3 3,000	-1 -1,000	44 44,000
9 Dec	727.75	16.8 ₹ 16,800	1.5 1500.00	17.80	13 13,000	3 3,000	45 45,000
8 Dec	718.10	15.3 ₹ 15,300	-8.3 -8300.00	19.17	24 24,000	4 4,000	43 43,000
5 Dec	730.90	23.6 ₹ 23,600	1.35 1350.00	20.51	13 13,000	10 10,000	39 39,000
4 Dec	729.55	22.25 ₹ 22,250	-10.8 -10800.00	19.95	11 11,000	9 9,000	28 28,000
3 Dec	734.60	33.05 ₹ 33,050	1.65 1650.00	-	0 0	0 0	0 0
2 Dec	742.50	33.05 ₹ 33,050	1.65 1650.00	-	0 0	0 0	0 0
1 Dec	749.05	33.05 ₹ 33,050	1.65 1650.00	18.27	5 5,000	-1 -1,000	18 18,000
28 Nov	744.30	31.4 ₹ 31,400	3.7 3700.00	18.62	17 17,000	9 9,000	19 19,000
27 Nov	735.00	27.7 ₹ 27,700	0.65 650.00	20.32	6 6,000	4 4,000	11 11,000
26 Nov	731.40	27.05 ₹ 27,050	-30.95 -30950.00	20.64	7 7,000	6 6,000	6 6,000
20 Nov	733.35	58 ₹ 58,000	0 0.00	-	0 0	0 0	0 0
4 Nov	743.20	58 ₹ 58,000	0 0.00	-	0 0	0 0	0 0
3 Nov	747.15	58 ₹ 58,000	0 0.00	-	0 0	0 0	0 0
31 Oct	741.80	58 ₹ 58,000	0 0.00	-	0 0	0 0	0 0

30 Oct	749.65	58 ₹ 58,000	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 740 expiring on 27JAN2026

Delta for 740 CE is 0.57

Historical price for 740 CE is as follows

On 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was 20.1, which was 0.5 higher than the previous day. The implied volatity was 18.66, the open interest changed by 88 which increased total open position to 185

On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 19.5, which was -1.9 lower than the previous day. The implied volatity was 18.20, the open interest changed by 25 which increased total open position to 97

On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was 21, which was 1.95 higher than the previous day. The implied volatity was 18.85, the open interest changed by 8 which increased total open position to 71

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 19, which was 4.1 higher than the previous day. The implied volatity was 20.72, the open interest changed by -4 which decreased total open position to 59

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 15.25, which was 3.15 higher than the previous day. The implied volatity was 20.19, the open interest changed by 9 which increased total open position to 62

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 11.9, which was -5.85 lower than the previous day. The implied volatity was 20.28, the open interest changed by 5 which increased total open position to 53

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 17.45, which was -2.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 6 which increased total open position to 49

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 20, which was -2.25 lower than the previous day. The implied volatity was 20.65, the open interest changed by -1 which decreased total open position to 43

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 22.25, which was 4.65 higher than the previous day. The implied volatity was 19.10, the open interest changed by -1 which decreased total open position to 44

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 17.6, which was 1.6 higher than the previous day. The implied volatity was 17.38, the open interest changed by 1 which increased total open position to 45

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 16, which was -0.8 lower than the previous day. The implied volatity was 20.21, the open interest changed by -1 which decreased total open position to 44

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 16.8, which was 1.5 higher than the previous day. The implied volatity was 17.80, the open interest changed by 3 which increased total open position to 45

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 15.3, which was -8.3 lower than the previous day. The implied volatity was 19.17, the open interest changed by 4 which increased total open position to 43

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 23.6, which was 1.35 higher than the previous day. The implied volatity was 20.51, the open interest changed by 10 which increased total open position to 39

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 22.25, which was -10.8 lower than the previous day. The implied volatity was 19.95, the open interest changed by 9 which increased total open position to 28

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 33.05, which was 1.65 higher 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 33.05, which was 1.65 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 INDHOTEL was trading at 749.05. The strike last trading price was 33.05, which was 1.65 higher than the previous day. The implied volatity was 18.27, the open interest changed by -1 which decreased total open position to 18

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 31.4, which was 3.7 higher than the previous day. The implied volatity was 18.62, the open interest changed by 9 which increased total open position to 19

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 27.7, which was 0.65 higher than the previous day. The implied volatity was 20.32, the open interest changed by 4 which increased total open position to 11

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 27.05, which was -30.95 lower than the previous day. The implied volatity was 20.64, the open interest changed by 6 which increased total open position to 6

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 58, 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 INDHOTEL was trading at 743.20. The strike last trading price was 58, 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 INDHOTEL was trading at 747.15. The strike last trading price was 58, 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 Oct INDHOTEL was trading at 741.80. The strike last trading price was 58, 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 INDHOTEL was trading at 749.65. The strike last trading price was 58, 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 27JAN2026 740 PE
Delta: -0.43 Vega: 0.89 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	740.10	15.2 ₹ 15,200	-1.55 -1550.00	20.31	78 78,000	44 44,000	91 91,000
23 Dec	738.30	16.75 ₹ 16,750	1 1000.00	21.38	23 23,000	14 14,000	48 48,000
22 Dec	740.15	15.9 ₹ 15,900	-3.95 -3950.00	20.73	38 38,000	23 23,000	32 32,000
19 Dec	731.20	20 ₹ 20,000	-0.5 -500.00	20.16	5 5,000	2 2,000	6 6,000
18 Dec	722.00	20.5 ₹ 20,500	1.15 1150.00	-	0 0	0 0	4 4,000
17 Dec	713.20	20.5 ₹ 20,500	1.15 1150.00	-	0 0	0 0	4 4,000
16 Dec	725.25	20.5 ₹ 20,500	1.15 1150.00	-	0 0	0 0	4 4,000
15 Dec	731.15	20.5 ₹ 20,500	1.15 1150.00	-	0 0	0 0	0 0
12 Dec	735.05	20.5 ₹ 20,500	1.15 1150.00	-	0 0	0 0	4 4,000
11 Dec	729.00	20.5 ₹ 20,500	1.15 1150.00	-	0 0	0 0	4 4,000
10 Dec	718.60	20.5 ₹ 20,500	1.15 1150.00	13.47	2 2,000	0 0	2 2,000
9 Dec	727.75	19.35 ₹ 19,350	1.35 1350.00	-	0 0	0 0	0 0
8 Dec	718.10	19.35 ₹ 19,350	1.35 1350.00	-	0 0	0 0	2 2,000
5 Dec	730.90	19.35 ₹ 19,350	1.35 1350.00	-	0 0	0 0	0 0
4 Dec	729.55	19.35 ₹ 19,350	1.35 1350.00	-	0 0	1 1,000	0 0
3 Dec	734.60	19.35 ₹ 19,350	1.35 1350.00	19.04	1 1,000	0 0	1 1,000
2 Dec	742.50	18 ₹ 18,000	-27.05 -27050.00	21.12	1 1,000	0 0	0 0
1 Dec	749.05	45.05 ₹ 45,050	0 0.00	2.13	0 0	0 0	0 0
28 Nov	744.30	45.05 ₹ 45,050	0 0.00	1.63	0 0	0 0	0 0
27 Nov	735.00	45.05 ₹ 45,050	0 0.00	0.70	0 0	0 0	0 0
26 Nov	731.40	45.05 ₹ 45,050	0 0.00	0.51	0 0	0 0	0 0
20 Nov	733.35	45.05 ₹ 45,050	0 0.00	0.58	0 0	0 0	0 0
4 Nov	743.20	45.05 ₹ 45,050	0 0.00	1.61	0 0	0 0	0 0
3 Nov	747.15	45.05 ₹ 45,050	0 0.00	-	0 0	0 0	0 0
31 Oct	741.80	45.05 ₹ 45,050	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	45.05 ₹ 45,050	0 0.00	2.29	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 740 expiring on 27JAN2026

Delta for 740 PE is -0.43

Historical price for 740 PE is as follows

On 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was 15.2, which was -1.55 lower than the previous day. The implied volatity was 20.31, the open interest changed by 44 which increased total open position to 91

On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 16.75, which was 1 higher than the previous day. The implied volatity was 21.38, the open interest changed by 14 which increased total open position to 48

On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was 15.9, which was -3.95 lower than the previous day. The implied volatity was 20.73, the open interest changed by 23 which increased total open position to 32

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 20, which was -0.5 lower than the previous day. The implied volatity was 20.16, the open interest changed by 2 which increased total open position to 6

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 20.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 20.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 20.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 20.5, which was 1.15 higher 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 20.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 20.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 20.5, which was 1.15 higher than the previous day. The implied volatity was 13.47, the open interest changed by 0 which decreased total open position to 2

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 19.35, which was 1.35 higher 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 19.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 19.35, which was 1.35 higher 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 19.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 19.35, which was 1.35 higher than the previous day. The implied volatity was 19.04, the open interest changed by 0 which decreased total open position to 1

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 18, which was -27.05 lower than the previous day. The implied volatity was 21.12, 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 45.05, which was 0 lower than the previous day. The implied volatity was 2.13, 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 45.05, which was 0 lower than the previous day. The implied volatity was 1.63, 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 45.05, which was 0 lower than the previous day. The implied volatity was 0.70, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 45.05, 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 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDHOTEL was trading at 747.15. The strike last trading price was 45.05, 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 Oct INDHOTEL was trading at 741.80. The strike last trading price was 45.05, 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 INDHOTEL was trading at 749.65. The strike last trading price was 45.05, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0

Related Pages for INDHOTEL

INDHOTEL

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