INDHOTEL

The Indian Hotels Co. Ltd

727.75 +9.65 (1.34%)

L: 707.8 H: 729.8

Back to Option Chain

Historical option data for INDHOTEL
09 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 30-DEC-2025 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
8 Dec	718.10	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
5 Dec	730.90	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
3 Dec	734.60	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
1 Dec	749.05	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
28 Nov	744.30	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
27 Nov	735.00	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
26 Nov	731.40	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
25 Nov	726.50	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
24 Nov	721.15	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
21 Nov	733.20	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
20 Nov	733.35	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
19 Nov	719.55	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
18 Nov	712.75	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
17 Nov	722.30	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
12 Nov	706.95	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
10 Nov	703.80	106.5 ₹ 1,06,500	0 0.00	-	0 0	0 0	0 0
13 Oct	726.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	730.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	723.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

3 Oct	724.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 106.5, 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 106.5, 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 106.5, 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 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 106.5, 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 Dec INDHOTEL was trading at 749.05. The strike last trading price was 106.5, 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 106.5, 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 106.5, 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 Nov INDHOTEL was trading at 731.40. The strike last trading price was 106.5, 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 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 106.5, 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 Nov INDHOTEL was trading at 721.15. The strike last trading price was 106.5, 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 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 106.5, 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 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 106.5, 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 Nov INDHOTEL was trading at 719.55. The strike last trading price was 106.5, 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 Nov INDHOTEL was trading at 712.75. The strike last trading price was 106.5, 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 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 106.5, 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 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 106.5, 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 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 106.5, 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 Nov INDHOTEL was trading at 697.75. The strike last trading price was 106.5, 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 Nov INDHOTEL was trading at 703.80. The strike last trading price was 106.5, 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 13 Oct INDHOTEL was trading at 726.05. 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 8 Oct INDHOTEL was trading at 730.00. 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 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 -, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 30DEC2025 640 PE
Delta: -0.01 Vega: 0.07 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	0.25 ₹ 250	-0.15 -150.00	26.40	15 15,000	6 6,000	56 56,000
8 Dec	718.10	0.4 ₹ 400	0.2 200.00	25.02	21 21,000	10 10,000	49 49,000
5 Dec	730.90	0.2 ₹ 200	-0.05 -50.00	24.30	3 3,000	0 0	42 42,000
3 Dec	734.60	0.25 ₹ 250	0 0.00	24.97	4 4,000	0 0	45 45,000
1 Dec	749.05	0.25 ₹ 250	-0.05 -50.00	26.29	16 16,000	-3 -3,000	45 45,000
28 Nov	744.30	0.3 ₹ 300	-0.15 -150.00	25.28	19 19,000	-2 -2,000	48 48,000
27 Nov	735.00	0.45 ₹ 450	0 0.00	24.61	11 11,000	0 0	49 49,000
26 Nov	731.40	0.45 ₹ 450	-0.3 -300.00	-	8 8,000	0 0	48 48,000
25 Nov	726.50	0.75 ₹ 750	-0.2 -200.00	24.46	48 48,000	8 8,000	48 48,000
24 Nov	721.15	0.95 ₹ 950	0.15 150.00	23.61	16 16,000	3 3,000	40 40,000
21 Nov	733.20	0.8 ₹ 800	-0.05 -50.00	25.06	4 4,000	-1 -1,000	36 36,000
20 Nov	733.35	0.85 ₹ 850	-0.5 -500.00	24.84	5 5,000	0 0	37 37,000
19 Nov	719.55	1.35 ₹ 1,350	-0.2 -200.00	24.26	27 27,000	7 7,000	36 36,000
18 Nov	712.75	1.55 ₹ 1,550	0.1 100.00	23.53	23 23,000	8 8,000	28 28,000
17 Nov	722.30	1.45 ₹ 1,450	0 0.00	24.95	9 9,000	-2 -2,000	18 18,000
14 Nov	720.80	1.45 ₹ 1,450	-0.8 -800.00	23.80	11 11,000	4 4,000	22 22,000
12 Nov	706.95	2.25 ₹ 2,250	-0.8 -800.00	23.17	7 7,000	5 5,000	17 17,000
11 Nov	697.75	3.05 ₹ 3,050	0.05 50.00	22.73	6 6,000	5 5,000	11 11,000
10 Nov	703.80	3 ₹ 3,000	-2.95 -2950.00	23.48	5 5,000	4 4,000	5 5,000
13 Oct	726.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	730.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	723.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	724.45	0 ₹ 0	0 0.00	7.95	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -0.01

Historical price for 640 PE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 26.40, the open interest changed by 6 which increased total open position to 56

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 25.02, the open interest changed by 10 which increased total open position to 49

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 24.30, the open interest changed by 0 which decreased total open position to 42

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 45

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 26.29, the open interest changed by -3 which decreased total open position to 45

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 25.28, the open interest changed by -2 which decreased total open position to 48

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 49

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 24.46, the open interest changed by 8 which increased total open position to 48

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 23.61, the open interest changed by 3 which increased total open position to 40

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 36

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 37

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 24.26, the open interest changed by 7 which increased total open position to 36

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 23.53, the open interest changed by 8 which increased total open position to 28

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 24.95, the open interest changed by -2 which decreased total open position to 18

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 23.80, the open interest changed by 4 which increased total open position to 22

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 2.25, which was -0.8 lower than the previous day. The implied volatity was 23.17, the open interest changed by 5 which increased total open position to 17

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 22.73, the open interest changed by 5 which increased total open position to 11

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 3, which was -2.95 lower than the previous day. The implied volatity was 23.48, the open interest changed by 4 which increased total open position to 5

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 7.95, 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