INDHOTEL

The Indian Hotels Co. Ltd

731.2 +9.20 (1.27%)

L: 721.55 H: 733

Back to Option Chain

Historical option data for INDHOTEL
19 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 670 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	731.20	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
18 Dec	722.00	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
17 Dec	713.20	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
16 Dec	725.25	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
15 Dec	731.15	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
12 Dec	735.05	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
11 Dec	729.00	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
10 Dec	718.60	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
9 Dec	727.75	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
8 Dec	718.10	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	1 1,000
5 Dec	730.90	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
4 Dec	729.55	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
3 Dec	734.60	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
2 Dec	742.50	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
1 Dec	749.05	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
28 Nov	744.30	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
27 Nov	735.00	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
26 Nov	731.40	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
25 Nov	726.50	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
24 Nov	721.15	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0

21 Nov	733.20	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	0 0	0 0
20 Nov	733.35	60.05 ₹ 60,050	-31.65 -31650.00	-	0 0	1 1,000	0 0
19 Nov	719.55	60.05 ₹ 60,050	-31.65 -31650.00	21.66	1 1,000	0 0	0 0
18 Nov	712.75	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
17 Nov	722.30	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
13 Nov	717.70	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
12 Nov	706.95	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
10 Nov	703.80	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
7 Nov	691.30	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0
6 Nov	697.00	91.7 ₹ 91,700	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 CE is -

Historical price for 670 CE is as follows

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 60.05, which was -31.65 lower 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 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 60.05, which was -31.65 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 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 lower 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 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 60.05, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 60.05, which was -31.65 lower than the previous day. The implied volatity was 21.66, 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 91.7, 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 91.7, 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 91.7, 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 91.7, 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 91.7, 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 91.7, 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 91.7, 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 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 91.7, 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 Nov INDHOTEL was trading at 697.00. The strike last trading price was 91.7, 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 670 PE
Delta: -0.02 Vega: 0.06 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	731.20	0.25 ₹ 250	-0.25 -250.00	25.56	48 48,000	-3 -3,000	393 3,93,000
18 Dec	722.00	0.45 ₹ 450	-0.45 -450.00	24.46	174 1,74,000	-44 -44,000	396 3,96,000
17 Dec	713.20	0.95 ₹ 950	0.45 450.00	23.89	227 2,27,000	51 51,000	440 4,40,000
16 Dec	725.25	0.5 ₹ 500	0.1 100.00	23.38	40 40,000	9 9,000	389 3,89,000
15 Dec	731.15	0.4 ₹ 400	0 0.00	23.70	147 1,47,000	93 93,000	380 3,80,000
12 Dec	735.05	0.4 ₹ 400	-0.2 -200.00	23.25	14 14,000	-3 -3,000	287 2,87,000
11 Dec	729.00	0.55 ₹ 550	-0.7 -700.00	22.35	29 29,000	-6 -6,000	290 2,90,000
10 Dec	718.60	1.25 ₹ 1,250	0.4 400.00	22.67	47 47,000	-7 -7,000	296 2,96,000
9 Dec	727.75	0.8 ₹ 800	-0.6 -600.00	21.95	189 1,89,000	12 12,000	303 3,03,000
8 Dec	718.10	1.4 ₹ 1,400	0.65 650.00	22.20	114 1,14,000	2 2,000	291 2,91,000
5 Dec	730.90	0.75 ₹ 750	-0.05 -50.00	21.39	16 16,000	5 5,000	289 2,89,000
4 Dec	729.55	0.8 ₹ 800	-0.15 -150.00	20.80	6 6,000	0 0	284 2,84,000
3 Dec	734.60	0.95 ₹ 950	0.3 300.00	22.89	2 2,000	1 1,000	284 2,84,000
2 Dec	742.50	0.65 ₹ 650	0.2 200.00	22.37	27 27,000	-2 -2,000	283 2,83,000
1 Dec	749.05	0.55 ₹ 550	-0.2 -200.00	22.74	30 30,000	-10 -10,000	285 2,85,000
28 Nov	744.30	0.75 ₹ 750	-0.35 -350.00	22.08	107 1,07,000	37 37,000	293 2,93,000
27 Nov	735.00	1.1 ₹ 1,100	-0.25 -250.00	21.28	239 2,39,000	144 1,44,000	257 2,57,000
26 Nov	731.40	1.35 ₹ 1,350	-0.55 -550.00	21.43	64 64,000	11 11,000	113 1,13,000
25 Nov	726.50	1.9 ₹ 1,900	-0.75 -750.00	21.53	51 51,000	0 0	101 1,01,000
24 Nov	721.15	2.65 ₹ 2,650	0.75 750.00	21.21	48 48,000	28 28,000	98 98,000
21 Nov	733.20	1.9 ₹ 1,900	-0.25 -250.00	22.38	32 32,000	14 14,000	70 70,000
20 Nov	733.35	2.1 ₹ 2,100	-1.6 -1600.00	22.31	79 79,000	-18 -18,000	56 56,000
19 Nov	719.55	3.7 ₹ 3,700	-0.5 -500.00	22.63	32 32,000	13 13,000	74 74,000
18 Nov	712.75	4.3 ₹ 4,300	1.25 1250.00	22.01	50 50,000	26 26,000	57 57,000
17 Nov	722.30	3.05 ₹ 3,050	-0.35 -350.00	21.88	6 6,000	2 2,000	31 31,000
14 Nov	720.80	3.4 ₹ 3,400	-0.7 -700.00	21.29	6 6,000	3 3,000	29 29,000
13 Nov	717.70	4.1 ₹ 4,100	-2.9 -2900.00	21.83	29 29,000	24 24,000	26 26,000
12 Nov	706.95	7 ₹ 7,000	-1 -1000.00	23.53	1 1,000	0 0	3 3,000
11 Nov	697.75	8 ₹ 8,000	-3 -3000.00	-	0 0	2 2,000	0 0
10 Nov	703.80	8 ₹ 8,000	-3 -3000.00	23.09	3 3,000	1 1,000	2 2,000
7 Nov	691.30	11 ₹ 11,000	-1.9 -1900.00	22.78	1 1,000	0 0	0 0
6 Nov	697.00	12.9 ₹ 12,900	0 0.00	3.86	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -0.02

Historical price for 670 PE is as follows

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 25.56, the open interest changed by -3 which decreased total open position to 393

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by -44 which decreased total open position to 396

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was 23.89, the open interest changed by 51 which increased total open position to 440

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 23.38, the open interest changed by 9 which increased total open position to 389

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 23.70, the open interest changed by 93 which increased total open position to 380

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 23.25, the open interest changed by -3 which decreased total open position to 287

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.55, which was -0.7 lower than the previous day. The implied volatity was 22.35, the open interest changed by -6 which decreased total open position to 290

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 1.25, which was 0.4 higher than the previous day. The implied volatity was 22.67, the open interest changed by -7 which decreased total open position to 296

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.8, which was -0.6 lower than the previous day. The implied volatity was 21.95, the open interest changed by 12 which increased total open position to 303

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 291

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 21.39, the open interest changed by 5 which increased total open position to 289

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 20.80, the open interest changed by 0 which decreased total open position to 284

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.95, which was 0.3 higher than the previous day. The implied volatity was 22.89, the open interest changed by 1 which increased total open position to 284

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 22.37, the open interest changed by -2 which decreased total open position to 283

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 22.74, the open interest changed by -10 which decreased total open position to 285

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 22.08, the open interest changed by 37 which increased total open position to 293

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 21.28, the open interest changed by 144 which increased total open position to 257

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 21.43, the open interest changed by 11 which increased total open position to 113

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 101

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 2.65, which was 0.75 higher than the previous day. The implied volatity was 21.21, the open interest changed by 28 which increased total open position to 98

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 22.38, the open interest changed by 14 which increased total open position to 70

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 2.1, which was -1.6 lower than the previous day. The implied volatity was 22.31, the open interest changed by -18 which decreased total open position to 56

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 3.7, which was -0.5 lower than the previous day. The implied volatity was 22.63, the open interest changed by 13 which increased total open position to 74

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 4.3, which was 1.25 higher than the previous day. The implied volatity was 22.01, the open interest changed by 26 which increased total open position to 57

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 21.88, the open interest changed by 2 which increased total open position to 31

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 3.4, which was -0.7 lower than the previous day. The implied volatity was 21.29, the open interest changed by 3 which increased total open position to 29

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 4.1, which was -2.9 lower than the previous day. The implied volatity was 21.83, the open interest changed by 24 which increased total open position to 26

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 3

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 8, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 8, which was -3 lower than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 2

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 11, which was -1.9 lower than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 3.86, 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