[--[65.84.65.76]--]

INDHOTEL

The Indian Hotels Co. Ltd
728.8 -0.75 (-0.10%)
L: 725.55 H: 740.75

Back to Option Chain


Historical option data for INDHOTEL

05 Dec 2025 02:47 PM IST
INDHOTEL 30-DEC-2025 740 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
5 Dec 728.15 10.6 -1.3 - 1,013 45 922
4 Dec 729.55 11.55 -2.5 18.27 838 107 878
3 Dec 734.60 13.85 -5.3 16.47 780 41 771
2 Dec 742.50 19.2 -3.05 18.06 646 41 730
1 Dec 749.05 22.05 2.35 15.98 885 -51 695
28 Nov 744.30 19.6 3.9 15.41 2,597 -71 746
27 Nov 735.00 15.9 1.9 17.45 1,654 -15 818
26 Nov 731.40 14.35 2.2 16.72 1,190 80 834
25 Nov 726.50 11.5 -0.05 16.32 727 107 763
24 Nov 721.15 11.25 -5.95 19.42 891 199 627
21 Nov 733.20 17.25 -1.85 17.05 691 103 433
20 Nov 733.35 19 5.9 19.52 734 91 326
19 Nov 719.55 13.2 1.9 19.33 262 40 234
18 Nov 712.75 11.25 -3 19.35 107 31 193
17 Nov 722.30 14.25 -1.3 18.01 22 8 162
14 Nov 720.80 15.55 1.4 19.78 19 10 154
13 Nov 717.70 13.8 3.2 18.74 33 -11 145
12 Nov 706.95 10.65 1.55 19.07 26 17 155
11 Nov 697.75 9.4 -1.25 20.80 27 -4 138
10 Nov 703.80 10.8 0.9 20.48 186 130 145
7 Nov 691.30 9.75 -1 22.27 17 6 13
6 Nov 697.00 10 -29 20.58 15 4 6
4 Nov 743.20 39 7.45 - 0 0 0
3 Nov 747.15 39 7.45 - 0 0 0
31 Oct 741.80 39 7.45 - 0 0 0
30 Oct 749.65 39 7.45 - 0 2 0
29 Oct 746.75 39 7.45 22.07 2 0 0
28 Oct 741.75 31.55 -16.75 - 0 0 0
27 Oct 746.55 31.55 -16.75 - 0 0 0
24 Oct 735.90 31.55 -16.75 - 0 0 0
23 Oct 737.55 31.55 -16.75 - 0 0 0
16 Oct 738.05 31.55 -16.75 18.04 2 1 1
13 Oct 726.05 48.3 0 - 0 0 0
8 Oct 730.00 48.3 0 - 0 0 0
6 Oct 723.55 48.3 0 - 0 0 0
3 Oct 724.45 48.3 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 CE is -

Historical price for 740 CE is as follows

On 5 Dec INDHOTEL was trading at 728.15. The strike last trading price was 10.6, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 922


On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 11.55, which was -2.5 lower than the previous day. The implied volatity was 18.27, the open interest changed by 107 which increased total open position to 878


On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 13.85, which was -5.3 lower than the previous day. The implied volatity was 16.47, the open interest changed by 41 which increased total open position to 771


On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 19.2, which was -3.05 lower than the previous day. The implied volatity was 18.06, the open interest changed by 41 which increased total open position to 730


On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 22.05, which was 2.35 higher than the previous day. The implied volatity was 15.98, the open interest changed by -51 which decreased total open position to 695


On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 19.6, which was 3.9 higher than the previous day. The implied volatity was 15.41, the open interest changed by -71 which decreased total open position to 746


On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 15.9, which was 1.9 higher than the previous day. The implied volatity was 17.45, the open interest changed by -15 which decreased total open position to 818


On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 14.35, which was 2.2 higher than the previous day. The implied volatity was 16.72, the open interest changed by 80 which increased total open position to 834


On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 11.5, which was -0.05 lower than the previous day. The implied volatity was 16.32, the open interest changed by 107 which increased total open position to 763


On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 11.25, which was -5.95 lower than the previous day. The implied volatity was 19.42, the open interest changed by 199 which increased total open position to 627


On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 17.25, which was -1.85 lower than the previous day. The implied volatity was 17.05, the open interest changed by 103 which increased total open position to 433


On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 19, which was 5.9 higher than the previous day. The implied volatity was 19.52, the open interest changed by 91 which increased total open position to 326


On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 13.2, which was 1.9 higher than the previous day. The implied volatity was 19.33, the open interest changed by 40 which increased total open position to 234


On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 11.25, which was -3 lower than the previous day. The implied volatity was 19.35, the open interest changed by 31 which increased total open position to 193


On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 14.25, which was -1.3 lower than the previous day. The implied volatity was 18.01, the open interest changed by 8 which increased total open position to 162


On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 15.55, which was 1.4 higher than the previous day. The implied volatity was 19.78, the open interest changed by 10 which increased total open position to 154


On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 13.8, which was 3.2 higher than the previous day. The implied volatity was 18.74, the open interest changed by -11 which decreased total open position to 145


On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 10.65, which was 1.55 higher than the previous day. The implied volatity was 19.07, the open interest changed by 17 which increased total open position to 155


On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 9.4, which was -1.25 lower than the previous day. The implied volatity was 20.80, the open interest changed by -4 which decreased total open position to 138


On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 10.8, which was 0.9 higher than the previous day. The implied volatity was 20.48, the open interest changed by 130 which increased total open position to 145


On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 9.75, which was -1 lower than the previous day. The implied volatity was 22.27, the open interest changed by 6 which increased total open position to 13


On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 10, which was -29 lower than the previous day. The implied volatity was 20.58, the open interest changed by 4 which increased total open position to 6


On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 39, which was 7.45 higher 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 39, which was 7.45 higher 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 39, which was 7.45 higher 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 39, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0


On 29 Oct INDHOTEL was trading at 746.75. The strike last trading price was 39, which was 7.45 higher than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 0


On 28 Oct INDHOTEL was trading at 741.75. The strike last trading price was 31.55, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Oct INDHOTEL was trading at 746.55. The strike last trading price was 31.55, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Oct INDHOTEL was trading at 735.90. The strike last trading price was 31.55, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Oct INDHOTEL was trading at 737.55. The strike last trading price was 31.55, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Oct INDHOTEL was trading at 738.05. The strike last trading price was 31.55, which was -16.75 lower than the previous day. The implied volatity was 18.04, the open interest changed by 1 which increased total open position to 1


On 13 Oct INDHOTEL was trading at 726.05. The strike last trading price was 48.3, 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 Oct INDHOTEL was trading at 730.00. The strike last trading price was 48.3, 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 Oct INDHOTEL was trading at 723.55. The strike last trading price was 48.3, 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 Oct INDHOTEL was trading at 724.45. The strike last trading price was 48.3, 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 30DEC2025 740 PE
Delta: -0.56
Vega: 0.75
Theta: -0.16
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
5 Dec 728.15 17.85 0.35 18.76 208 9 525
4 Dec 729.55 17.6 1.8 18.67 192 -13 517
3 Dec 734.60 15.85 4.25 20.74 498 -17 529
2 Dec 742.50 11.45 1.4 18.63 328 13 543
1 Dec 749.05 9.65 -2.3 19.18 494 46 531
28 Nov 744.30 11.9 -3.45 19.24 921 61 489
27 Nov 735.00 15.05 -2.55 17.69 316 36 429
26 Nov 731.40 17.35 -3.95 18.81 245 83 392
25 Nov 726.50 21.4 -3.7 19.66 103 39 307
24 Nov 721.15 26.05 6.4 19.50 126 12 268
21 Nov 733.20 19.5 0.1 21.36 254 64 255
20 Nov 733.35 19.2 -9.2 20.00 352 112 190
19 Nov 719.55 28.45 -3.7 22.37 60 28 78
18 Nov 712.75 32.35 5.55 22.69 29 15 50
17 Nov 722.30 26.8 0.6 22.71 8 -5 35
14 Nov 720.80 26.2 -3.45 20.05 6 -1 35
13 Nov 717.70 29.65 -6.85 22.03 13 9 35
12 Nov 706.95 36.5 -5.5 22.80 6 4 25
11 Nov 697.75 42 0.85 21.67 8 2 16
10 Nov 703.80 41.15 18.35 - 0 0 0
7 Nov 691.30 41.15 18.35 - 0 2 0
6 Nov 697.00 41.15 18.35 19.52 11 2 14
4 Nov 743.20 22.8 2.35 25.57 2 1 12
3 Nov 747.15 20.45 -1.55 25.06 3 -2 10
31 Oct 741.80 22 0.95 - 3 1 10
30 Oct 749.65 21.05 -0.45 26.14 7 2 9
29 Oct 746.75 21.5 -3.05 25.66 3 1 7
28 Oct 741.75 24.55 2 25.48 2 0 5
27 Oct 746.55 22.55 -5.45 25.43 1 0 5
24 Oct 735.90 28 4 25.67 2 1 6
23 Oct 737.55 24 -10.2 23.38 4 1 5
16 Oct 738.05 34.2 -22.6 30.88 4 2 2
13 Oct 726.05 56.8 0 0.31 0 0 0
8 Oct 730.00 56.8 0 0.49 0 0 0
6 Oct 723.55 0 0 - 0 0 0
3 Oct 724.45 0 0 0.18 0 0 0


For The Indian Hotels Co. Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 PE is -0.56

Historical price for 740 PE is as follows

On 5 Dec INDHOTEL was trading at 728.15. The strike last trading price was 17.85, which was 0.35 higher than the previous day. The implied volatity was 18.76, the open interest changed by 9 which increased total open position to 525


On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 17.6, which was 1.8 higher than the previous day. The implied volatity was 18.67, the open interest changed by -13 which decreased total open position to 517


On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 15.85, which was 4.25 higher than the previous day. The implied volatity was 20.74, the open interest changed by -17 which decreased total open position to 529


On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 11.45, which was 1.4 higher than the previous day. The implied volatity was 18.63, the open interest changed by 13 which increased total open position to 543


On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 9.65, which was -2.3 lower than the previous day. The implied volatity was 19.18, the open interest changed by 46 which increased total open position to 531


On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 11.9, which was -3.45 lower than the previous day. The implied volatity was 19.24, the open interest changed by 61 which increased total open position to 489


On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 15.05, which was -2.55 lower than the previous day. The implied volatity was 17.69, the open interest changed by 36 which increased total open position to 429


On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 17.35, which was -3.95 lower than the previous day. The implied volatity was 18.81, the open interest changed by 83 which increased total open position to 392


On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 21.4, which was -3.7 lower than the previous day. The implied volatity was 19.66, the open interest changed by 39 which increased total open position to 307


On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 26.05, which was 6.4 higher than the previous day. The implied volatity was 19.50, the open interest changed by 12 which increased total open position to 268


On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 19.5, which was 0.1 higher than the previous day. The implied volatity was 21.36, the open interest changed by 64 which increased total open position to 255


On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 19.2, which was -9.2 lower than the previous day. The implied volatity was 20.00, the open interest changed by 112 which increased total open position to 190


On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 28.45, which was -3.7 lower than the previous day. The implied volatity was 22.37, the open interest changed by 28 which increased total open position to 78


On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 32.35, which was 5.55 higher than the previous day. The implied volatity was 22.69, the open interest changed by 15 which increased total open position to 50


On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 26.8, which was 0.6 higher than the previous day. The implied volatity was 22.71, the open interest changed by -5 which decreased total open position to 35


On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 26.2, which was -3.45 lower than the previous day. The implied volatity was 20.05, the open interest changed by -1 which decreased total open position to 35


On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 29.65, which was -6.85 lower than the previous day. The implied volatity was 22.03, the open interest changed by 9 which increased total open position to 35


On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 36.5, which was -5.5 lower than the previous day. The implied volatity was 22.80, the open interest changed by 4 which increased total open position to 25


On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 42, which was 0.85 higher than the previous day. The implied volatity was 21.67, the open interest changed by 2 which increased total open position to 16


On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 41.15, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 41.15, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0


On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 41.15, which was 18.35 higher than the previous day. The implied volatity was 19.52, the open interest changed by 2 which increased total open position to 14


On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 22.8, which was 2.35 higher than the previous day. The implied volatity was 25.57, the open interest changed by 1 which increased total open position to 12


On 3 Nov INDHOTEL was trading at 747.15. The strike last trading price was 20.45, which was -1.55 lower than the previous day. The implied volatity was 25.06, the open interest changed by -2 which decreased total open position to 10


On 31 Oct INDHOTEL was trading at 741.80. The strike last trading price was 22, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10


On 30 Oct INDHOTEL was trading at 749.65. The strike last trading price was 21.05, which was -0.45 lower than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 9


On 29 Oct INDHOTEL was trading at 746.75. The strike last trading price was 21.5, which was -3.05 lower than the previous day. The implied volatity was 25.66, the open interest changed by 1 which increased total open position to 7


On 28 Oct INDHOTEL was trading at 741.75. The strike last trading price was 24.55, which was 2 higher than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 5


On 27 Oct INDHOTEL was trading at 746.55. The strike last trading price was 22.55, which was -5.45 lower than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 5


On 24 Oct INDHOTEL was trading at 735.90. The strike last trading price was 28, which was 4 higher than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 6


On 23 Oct INDHOTEL was trading at 737.55. The strike last trading price was 24, which was -10.2 lower than the previous day. The implied volatity was 23.38, the open interest changed by 1 which increased total open position to 5


On 16 Oct INDHOTEL was trading at 738.05. The strike last trading price was 34.2, which was -22.6 lower than the previous day. The implied volatity was 30.88, the open interest changed by 2 which increased total open position to 2


On 13 Oct INDHOTEL was trading at 726.05. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0


On 8 Oct INDHOTEL was trading at 730.00. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0


On 6 Oct INDHOTEL was trading at 723.55. 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 3 Oct INDHOTEL was trading at 724.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0