INDHOTEL

The Indian Hotels Co. Ltd

689.45 +11.30 (1.67%)

L: 675.1 H: 692.5

Back to Option Chain

Historical option data for INDHOTEL
14 Jan 2026 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 27-JAN-2026 715 CE
Delta: 0.23 Vega: 0.39 Theta: -0.4 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	689.45	4 ₹ 4,000	0.15 150.00	23.98	116 1,16,000	-8 -8,000	209 2,09,000
13 Jan	678.15	3.6 ₹ 3,600	-2.7 -2700.00	27.35	176 1,76,000	22 22,000	218 2,18,000
12 Jan	690.10	6.05 ₹ 6,050	-1.15 -1150.00	25.98	156 1,56,000	35 35,000	199 1,99,000
9 Jan	693.10	7.15 ₹ 7,150	-4.1 -4100.00	24.73	197 1,97,000	21 21,000	162 1,62,000
8 Jan	704.35	10.05 ₹ 10,050	-7.45 -7450.00	22.23	283 2,83,000	18 18,000	141 1,41,000
7 Jan	715.35	16.95 ₹ 16,950	-7.45 -7450.00	23.23	595 5,95,000	114 1,14,000	119 1,19,000
6 Jan	726.40	24.3 ₹ 24,300	-12.3 -12300.00	22.75	9 9,000	4 4,000	4 4,000
5 Jan	744.20	36.6 ₹ 36,600	0 0.00	-	0 0	0 0	0 0
2 Jan	748.65	36.6 ₹ 36,600	0 0.00	-	0 0	0 0	0 0
1 Jan	738.60	36.6 ₹ 36,600	0 0.00	-	0 0	0 0	0 0

31 Dec	738.85	36.6 ₹ 36,600	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 715 expiring on 27JAN2026

Delta for 715 CE is 0.23

Historical price for 715 CE is as follows

On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 4, which was 0.15 higher than the previous day. The implied volatity was 23.98, the open interest changed by -8 which decreased total open position to 209

On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 3.6, which was -2.7 lower than the previous day. The implied volatity was 27.35, the open interest changed by 22 which increased total open position to 218

On 12 Jan INDHOTEL was trading at 690.10. The strike last trading price was 6.05, which was -1.15 lower than the previous day. The implied volatity was 25.98, the open interest changed by 35 which increased total open position to 199

On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 7.15, which was -4.1 lower than the previous day. The implied volatity was 24.73, the open interest changed by 21 which increased total open position to 162

On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 10.05, which was -7.45 lower than the previous day. The implied volatity was 22.23, the open interest changed by 18 which increased total open position to 141

On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 16.95, which was -7.45 lower than the previous day. The implied volatity was 23.23, the open interest changed by 114 which increased total open position to 119

On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 24.3, which was -12.3 lower than the previous day. The implied volatity was 22.75, the open interest changed by 4 which increased total open position to 4

On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 36.6, 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 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 36.6, 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 Jan INDHOTEL was trading at 738.60. The strike last trading price was 36.6, 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 Dec INDHOTEL was trading at 738.85. The strike last trading price was 36.6, 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 27JAN2026 715 PE
Delta: -0.73 Vega: 0.43 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	689.45	30.4 ₹ 30,400	-8.1 -8100.00	28.7	23 23,000	-6 -6,000	56 56,000
13 Jan	678.15	37.5 ₹ 37,500	9.25 9250.00	26.31	2 2,000	0 0	0 0
12 Jan	690.10	28.5 ₹ 28,500	7.7 7700.00	25.29	35 35,000	1 1,000	62 62,000
9 Jan	693.10	22.25 ₹ 22,250	7.15 7150.00	-	0 0	0 0	61 61,000
8 Jan	704.35	22.25 ₹ 22,250	7.15 7150.00	26.58	138 1,38,000	18 18,000	62 62,000
7 Jan	715.35	15.25 ₹ 15,250	5.3 5300.00	25.05	323 3,23,000	35 35,000	51 51,000
6 Jan	726.40	9.9 ₹ 9,900	-8.9 -8900.00	23.76	29 29,000	14 14,000	14 14,000
5 Jan	744.20	18.8 ₹ 18,800	0 0.00	5.52	0 0	0 0	0 0
2 Jan	748.65	18.8 ₹ 18,800	0 0.00	5.85	0 0	0 0	0 0
1 Jan	738.60	18.8 ₹ 18,800	0 0.00	4.6	0 0	0 0	0 0
31 Dec	738.85	18.8 ₹ 18,800	0 0.00	4.37	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 715 expiring on 27JAN2026

Delta for 715 PE is -0.73

Historical price for 715 PE is as follows

On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 30.4, which was -8.1 lower than the previous day. The implied volatity was 28.7, the open interest changed by -6 which decreased total open position to 56

On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 37.5, which was 9.25 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 0

On 12 Jan INDHOTEL was trading at 690.10. The strike last trading price was 28.5, which was 7.7 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 62

On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 22.25, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 22.25, which was 7.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by 18 which increased total open position to 62

On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 15.25, which was 5.3 higher than the previous day. The implied volatity was 25.05, the open interest changed by 35 which increased total open position to 51

On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 9.9, which was -8.9 lower than the previous day. The implied volatity was 23.76, the open interest changed by 14 which increased total open position to 14

On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0

On 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0

On 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0

On 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 4.37, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD