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 710 CE
Delta: 0.73 Vega: 0.57 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	25.45 ₹ 25,450	6.2 6200.00	19.40	272 2,72,000	27 27,000	198 1,98,000
8 Dec	718.10	19.6 ₹ 19,600	-10.8 -10800.00	17.39	148 1,48,000	57 57,000	171 1,71,000
5 Dec	730.90	30.5 ₹ 30,500	-14.45 -14450.00	18.58	47 47,000	2 2,000	114 1,14,000
4 Dec	729.55	44.45 ₹ 44,450	2.85 2850.00	-	0 0	0 0	0 0
3 Dec	734.60	44.45 ₹ 44,450	2.85 2850.00	-	0 0	0 0	0 0
2 Dec	742.50	44.45 ₹ 44,450	2.85 2850.00	-	0 0	1 1,000	0 0
1 Dec	749.05	44.45 ₹ 44,450	2.85 2850.00	-	9 9,000	1 1,000	112 1,12,000
28 Nov	744.30	41.5 ₹ 41,500	5.85 5850.00	12.85	40 40,000	8 8,000	110 1,10,000
27 Nov	735.00	35.95 ₹ 35,950	3.45 3450.00	18.65	66 66,000	2 2,000	101 1,01,000
26 Nov	731.40	32.6 ₹ 32,600	4.1 4100.00	15.87	52 52,000	22 22,000	98 98,000

25 Nov	726.50	28.5 ₹ 28,500	2.35 2350.00	16.23	37 37,000	14 14,000	75 75,000
24 Nov	721.15	25.85 ₹ 25,850	-8.95 -8950.00	19.49	19 19,000	4 4,000	62 62,000
21 Nov	733.20	34.8 ₹ 34,800	-3 -3000.00	14.50	16 16,000	7 7,000	58 58,000
20 Nov	733.35	37.8 ₹ 37,800	10 10000.00	20.32	27 27,000	4 4,000	50 50,000
19 Nov	719.55	27.85 ₹ 27,850	3.3 3300.00	18.84	48 48,000	19 19,000	46 46,000
18 Nov	712.75	24.6 ₹ 24,600	-5.9 -5900.00	19.01	22 22,000	11 11,000	22 22,000
17 Nov	722.30	30.5 ₹ 30,500	0.95 950.00	-	0 0	0 0	0 0
14 Nov	720.80	30.5 ₹ 30,500	0.95 950.00	19.26	3 3,000	0 0	11 11,000
13 Nov	717.70	29.55 ₹ 29,550	6.05 6050.00	19.55	10 10,000	0 0	11 11,000
12 Nov	706.95	23.5 ₹ 23,500	4.3 4300.00	19.26	4 4,000	0 0	10 10,000
11 Nov	697.75	19.2 ₹ 19,200	-4 -4000.00	19.86	2 2,000	0 0	8 8,000
10 Nov	703.80	23.2 ₹ 23,200	3.7 3700.00	21.09	9 9,000	-2 -2,000	7 7,000
7 Nov	691.30	19.5 ₹ 19,500	-1.75 -1750.00	22.07	11 11,000	5 5,000	9 9,000
6 Nov	697.00	21.25 ₹ 21,250	-43.15 -43150.00	21.02	4 4,000	3 3,000	3 3,000
4 Nov	743.20	64.4 ₹ 64,400	0 0.00	-	0 0	0 0	0 0
3 Nov	747.15	64.4 ₹ 64,400	0 0.00	-	0 0	0 0	0 0
31 Oct	741.80	64.4 ₹ 64,400	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	64.4 ₹ 64,400	0 0.00	-	0 0	0 0	0 0
29 Oct	746.75	64.4 ₹ 64,400	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 710 expiring on 30DEC2025

Delta for 710 CE is 0.73

Historical price for 710 CE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 25.45, which was 6.2 higher than the previous day. The implied volatity was 19.40, the open interest changed by 27 which increased total open position to 198

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 19.6, which was -10.8 lower than the previous day. The implied volatity was 17.39, the open interest changed by 57 which increased total open position to 171

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 30.5, which was -14.45 lower than the previous day. The implied volatity was 18.58, the open interest changed by 2 which increased total open position to 114

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 44.45, which was 2.85 higher 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 44.45, which was 2.85 higher 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 44.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 44.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 112

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 41.5, which was 5.85 higher than the previous day. The implied volatity was 12.85, the open interest changed by 8 which increased total open position to 110

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 35.95, which was 3.45 higher than the previous day. The implied volatity was 18.65, the open interest changed by 2 which increased total open position to 101

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 32.6, which was 4.1 higher than the previous day. The implied volatity was 15.87, the open interest changed by 22 which increased total open position to 98

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 28.5, which was 2.35 higher than the previous day. The implied volatity was 16.23, the open interest changed by 14 which increased total open position to 75

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 25.85, which was -8.95 lower than the previous day. The implied volatity was 19.49, the open interest changed by 4 which increased total open position to 62

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 34.8, which was -3 lower than the previous day. The implied volatity was 14.50, the open interest changed by 7 which increased total open position to 58

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 37.8, which was 10 higher than the previous day. The implied volatity was 20.32, the open interest changed by 4 which increased total open position to 50

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 27.85, which was 3.3 higher than the previous day. The implied volatity was 18.84, the open interest changed by 19 which increased total open position to 46

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 24.6, which was -5.9 lower than the previous day. The implied volatity was 19.01, the open interest changed by 11 which increased total open position to 22

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 30.5, which was 0.95 higher 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 30.5, which was 0.95 higher than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 11

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 29.55, which was 6.05 higher than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 11

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 23.5, which was 4.3 higher than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 10

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 19.2, which was -4 lower than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 8

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 23.2, which was 3.7 higher than the previous day. The implied volatity was 21.09, the open interest changed by -2 which decreased total open position to 7

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 19.5, which was -1.75 lower than the previous day. The implied volatity was 22.07, the open interest changed by 5 which increased total open position to 9

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 21.25, which was -43.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 3 which increased total open position to 3

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 64.4, 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 Nov INDHOTEL was trading at 747.15. The strike last trading price was 64.4, 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 31 Oct INDHOTEL was trading at 741.80. The strike last trading price was 64.4, 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 30 Oct INDHOTEL was trading at 749.65. The strike last trading price was 64.4, 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 29 Oct INDHOTEL was trading at 746.75. The strike last trading price was 64.4, 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 710 PE
Delta: -0.27 Vega: 0.58 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	6.05 ₹ 6,050	-3.55 -3550.00	20.05	515 5,15,000	42 42,000	447 4,47,000
8 Dec	718.10	10.05 ₹ 10,050	5.1 5100.00	22.41	457 4,57,000	75 75,000	404 4,04,000
5 Dec	730.90	4.65 ₹ 4,650	-0.85 -850.00	18.57	217 2,17,000	-10 -10,000	326 3,26,000
4 Dec	729.55	5.5 ₹ 5,500	0.65 650.00	18.93	201 2,01,000	11 11,000	335 3,35,000
3 Dec	734.60	4.7 ₹ 4,700	1.25 1250.00	19.93	151 1,51,000	-32 -32,000	324 3,24,000
2 Dec	742.50	3.4 ₹ 3,400	0.3 300.00	19.42	107 1,07,000	-6 -6,000	357 3,57,000
1 Dec	749.05	2.85 ₹ 2,850	-0.9 -900.00	19.96	110 1,10,000	8 8,000	362 3,62,000
28 Nov	744.30	3.7 ₹ 3,700	-1.5 -1500.00	19.56	460 4,60,000	140 1,40,000	354 3,54,000
27 Nov	735.00	5.1 ₹ 5,100	-1.25 -1250.00	18.55	270 2,70,000	23 23,000	215 2,15,000
26 Nov	731.40	6.15 ₹ 6,150	-2.25 -2250.00	19.11	177 1,77,000	28 28,000	192 1,92,000
25 Nov	726.50	8.65 ₹ 8,650	-2 -2000.00	20.13	191 1,91,000	13 13,000	164 1,64,000
24 Nov	721.15	11.55 ₹ 11,550	3.35 3350.00	20.29	167 1,67,000	35 35,000	152 1,52,000
21 Nov	733.20	7.9 ₹ 7,900	-0.1 -100.00	21.15	101 1,01,000	15 15,000	117 1,17,000
20 Nov	733.35	7.95 ₹ 7,950	-5.4 -5400.00	20.43	201 2,01,000	47 47,000	102 1,02,000
19 Nov	719.55	13.35 ₹ 13,350	-2 -2000.00	21.96	76 76,000	41 41,000	55 55,000
18 Nov	712.75	15.35 ₹ 15,350	3.75 3750.00	21.56	15 15,000	8 8,000	13 13,000
17 Nov	722.30	11.5 ₹ 11,500	-5.5 -5500.00	21.08	9 9,000	3 3,000	6 6,000
14 Nov	720.80	17 ₹ 17,000	-7.2 -7200.00	-	0 0	1 1,000	0 0
13 Nov	717.70	17 ₹ 17,000	-7.2 -7200.00	24.23	1 1,000	0 0	2 2,000
12 Nov	706.95	24.2 ₹ 24,200	-2.75 -2750.00	-	0 0	1 1,000	0 0
11 Nov	697.75	24.2 ₹ 24,200	-2.75 -2750.00	22.57	1 1,000	0 0	1 1,000
10 Nov	703.80	26.95 ₹ 26,950	1.75 1750.00	-	0 0	0 0	0 0
7 Nov	691.30	26.95 ₹ 26,950	1.75 1750.00	-	0 0	1 1,000	0 0
6 Nov	697.00	26.95 ₹ 26,950	1.75 1750.00	23.94	3 3,000	1 1,000	1 1,000
4 Nov	743.20	25.2 ₹ 25,200	0 0.00	4.42	0 0	0 0	0 0
3 Nov	747.15	25.2 ₹ 25,200	0 0.00	4.69	0 0	0 0	0 0
31 Oct	741.80	25.2 ₹ 25,200	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	25.2 ₹ 25,200	0 0.00	4.95	0 0	0 0	0 0
29 Oct	746.75	25.2 ₹ 25,200	0 0.00	4.74	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -0.27

Historical price for 710 PE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 6.05, which was -3.55 lower than the previous day. The implied volatity was 20.05, the open interest changed by 42 which increased total open position to 447

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 10.05, which was 5.1 higher than the previous day. The implied volatity was 22.41, the open interest changed by 75 which increased total open position to 404

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was 18.57, the open interest changed by -10 which decreased total open position to 326

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 5.5, which was 0.65 higher than the previous day. The implied volatity was 18.93, the open interest changed by 11 which increased total open position to 335

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 4.7, which was 1.25 higher than the previous day. The implied volatity was 19.93, the open interest changed by -32 which decreased total open position to 324

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 3.4, which was 0.3 higher than the previous day. The implied volatity was 19.42, the open interest changed by -6 which decreased total open position to 357

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 2.85, which was -0.9 lower than the previous day. The implied volatity was 19.96, the open interest changed by 8 which increased total open position to 362

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 3.7, which was -1.5 lower than the previous day. The implied volatity was 19.56, the open interest changed by 140 which increased total open position to 354

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 5.1, which was -1.25 lower than the previous day. The implied volatity was 18.55, the open interest changed by 23 which increased total open position to 215

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 6.15, which was -2.25 lower than the previous day. The implied volatity was 19.11, the open interest changed by 28 which increased total open position to 192

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 8.65, which was -2 lower than the previous day. The implied volatity was 20.13, the open interest changed by 13 which increased total open position to 164

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 11.55, which was 3.35 higher than the previous day. The implied volatity was 20.29, the open interest changed by 35 which increased total open position to 152

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 7.9, which was -0.1 lower than the previous day. The implied volatity was 21.15, the open interest changed by 15 which increased total open position to 117

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 7.95, which was -5.4 lower than the previous day. The implied volatity was 20.43, the open interest changed by 47 which increased total open position to 102

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 13.35, which was -2 lower than the previous day. The implied volatity was 21.96, the open interest changed by 41 which increased total open position to 55

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 15.35, which was 3.75 higher than the previous day. The implied volatity was 21.56, the open interest changed by 8 which increased total open position to 13

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 11.5, which was -5.5 lower than the previous day. The implied volatity was 21.08, the open interest changed by 3 which increased total open position to 6

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 17, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 17, which was -7.2 lower than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 2

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 24.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 24.2, which was -2.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 1

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 26.95, which was 1.75 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 26.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 26.95, which was 1.75 higher than the previous day. The implied volatity was 23.94, the open interest changed by 1 which increased total open position to 1

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 25.2, which was 0 lower than the previous day. The implied volatity was 4.42, 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 25.2, which was 0 lower than the previous day. The implied volatity was 4.69, 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 25.2, 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 30 Oct INDHOTEL was trading at 749.65. The strike last trading price was 25.2, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDHOTEL was trading at 746.75. The strike last trading price was 25.2, which was 0 lower than the previous day. The implied volatity was 4.74, 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