INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
05 Dec 2025 03:37 PM IST
| INDHOTEL 30-DEC-2025 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.76
Theta: -0.36
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Dec | 730.90 | 11.9 | 0 | 18.01 | 1,135 | 26 | 903 | |||||||||
| 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 0.46
Historical price for 740 CE is as follows
On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 11.9, which was 0 lower than the previous day. The implied volatity was 18.01, the open interest changed by 26 which increased total open position to 903
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: -0.53
Vega: 0.76
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Dec | 730.90 | 16.6 | -0.9 | 19.00 | 212 | 8 | 524 |
| 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 -0.53
Historical price for 740 PE is as follows
On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 16.6, which was -0.9 lower than the previous day. The implied volatity was 19.00, the open interest changed by 8 which increased total open position to 524
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































































































































































































































