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 650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	69.9 ₹ 69,900	-18.1 -18100.00	-	5 5,000	-2 -2,000	2 2,000

8 Dec	718.10	88 ₹ 88,000	-9 -9000.00	-	0 0	0 0	4 4,000
5 Dec	730.90	88 ₹ 88,000	-9 -9000.00	-	0 0	0 0	0 0
4 Dec	729.55	88 ₹ 88,000	-9 -9000.00	-	0 0	2 2,000	0 0
3 Dec	734.60	88 ₹ 88,000	-9 -9000.00	-	2 2,000	1 1,000	3 3,000
2 Dec	742.50	97 ₹ 97,000	18.65 18650.00	-	0 0	0 0	0 0
1 Dec	749.05	97 ₹ 97,000	18.65 18650.00	-	0 0	1 1,000	0 0
28 Nov	744.30	97 ₹ 97,000	18.65 18650.00	-	1 1,000	0 0	1 1,000
27 Nov	735.00	78.35 ₹ 78,350	-28.95 -28950.00	-	0 0	0 0	0 0
26 Nov	731.40	78.35 ₹ 78,350	-28.95 -28950.00	-	0 0	1 1,000	0 0
25 Nov	726.50	78.35 ₹ 78,350	-28.95 -28950.00	-	1 1,000	0 0	0 0
24 Nov	721.15	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
21 Nov	733.20	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
20 Nov	733.35	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
19 Nov	719.55	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
18 Nov	712.75	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
17 Nov	722.30	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
13 Nov	717.70	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
12 Nov	706.95	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0
10 Nov	703.80	107.3 ₹ 1,07,300	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is -

Historical price for 650 CE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 69.9, which was -18.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 88, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 88, which was -9 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 88, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 88, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 97, which was 18.65 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 97, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 97, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 78.35, which was -28.95 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 78.35, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 78.35, which was -28.95 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 107.3, 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 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 107.3, 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 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 107.3, 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 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 107.3, 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 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 107.3, 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 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 107.3, 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 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 107.3, 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 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 107.3, 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 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 107.3, 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 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 107.3, 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 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 107.3, 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 650 PE
Delta: -0.02 Vega: 0.09 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	0.35 ₹ 350	-0.2 -200.00	24.54	54 54,000	-12 -12,000	85 85,000
8 Dec	718.10	0.5 ₹ 500	0.2 200.00	23.47	72 72,000	35 35,000	98 98,000
5 Dec	730.90	0.3 ₹ 300	-0.15 -150.00	23.19	3 3,000	0 0	63 63,000
4 Dec	729.55	0.45 ₹ 450	0.05 50.00	23.76	7 7,000	0 0	63 63,000
3 Dec	734.60	0.35 ₹ 350	0 0.00	23.65	13 13,000	-4 -4,000	64 64,000
2 Dec	742.50	0.35 ₹ 350	0.05 50.00	24.76	20 20,000	-3 -3,000	76 76,000
1 Dec	749.05	0.3 ₹ 300	-0.1 -100.00	24.93	15 15,000	-6 -6,000	80 80,000
28 Nov	744.30	0.4 ₹ 400	-0.15 -150.00	23.99	9 9,000	-2 -2,000	86 86,000
27 Nov	735.00	0.55 ₹ 550	-0.15 -150.00	23.14	11 11,000	-2 -2,000	88 88,000
26 Nov	731.40	0.7 ₹ 700	-0.85 -850.00	23.34	30 30,000	-4 -4,000	90 90,000
25 Nov	726.50	1.55 ₹ 1,550	0.25 250.00	25.67	10 10,000	1 1,000	94 94,000
24 Nov	721.15	1.3 ₹ 1,300	0.2 200.00	22.65	34 34,000	20 20,000	92 92,000
21 Nov	733.20	1.1 ₹ 1,100	0.05 50.00	24.35	6 6,000	2 2,000	72 72,000
20 Nov	733.35	1.05 ₹ 1,050	-0.85 -850.00	23.52	50 50,000	13 13,000	70 70,000
19 Nov	719.55	1.9 ₹ 1,900	-0.25 -250.00	23.69	78 78,000	37 37,000	57 57,000
18 Nov	712.75	2.15 ₹ 2,150	0.45 450.00	22.88	11 11,000	5 5,000	19 19,000
17 Nov	722.30	1.7 ₹ 1,700	-0.35 -350.00	23.46	12 12,000	7 7,000	16 16,000
14 Nov	720.80	2.05 ₹ 2,050	-0.3 -300.00	23.20	10 10,000	1 1,000	9 9,000
13 Nov	717.70	2.35 ₹ 2,350	-0.9 -900.00	23.30	5 5,000	0 0	8 8,000
12 Nov	706.95	3.25 ₹ 3,250	-0.85 -850.00	22.98	10 10,000	2 2,000	7 7,000
11 Nov	697.75	4 ₹ 4,000	0 0.00	21.94	7 7,000	3 3,000	4 4,000
10 Nov	703.80	4 ₹ 4,000	-4.75 -4750.00	22.89	1 1,000	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.02

Historical price for 650 PE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 24.54, the open interest changed by -12 which decreased total open position to 85

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 23.47, the open interest changed by 35 which increased total open position to 98

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 63

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 63

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.65, the open interest changed by -4 which decreased total open position to 64

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 24.76, the open interest changed by -3 which decreased total open position to 76

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 24.93, the open interest changed by -6 which decreased total open position to 80

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 23.99, the open interest changed by -2 which decreased total open position to 86

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 23.14, the open interest changed by -2 which decreased total open position to 88

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was 23.34, the open interest changed by -4 which decreased total open position to 90

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 94

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 22.65, the open interest changed by 20 which increased total open position to 92

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 24.35, the open interest changed by 2 which increased total open position to 72

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 23.52, the open interest changed by 13 which increased total open position to 70

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 23.69, the open interest changed by 37 which increased total open position to 57

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 22.88, the open interest changed by 5 which increased total open position to 19

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 23.46, the open interest changed by 7 which increased total open position to 16

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 9

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 2.35, which was -0.9 lower than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 8

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 22.98, the open interest changed by 2 which increased total open position to 7

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 21.94, the open interest changed by 3 which increased total open position to 4

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 4, which was -4.75 lower than the previous day. The implied volatity was 22.89, 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