INDHOTEL

The Indian Hotels Co. Ltd

693.1 -11.25 (-1.60%)

L: 690.5 H: 704.7

Back to Option Chain

Historical option data for INDHOTEL
09 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 725 CE
Delta: 0.23 Vega: 0.46 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	693.10	4.9 ₹ 4,900	-3.05 -3050.00	25.12	340 3,40,000	29 29,000	162 1,62,000
8 Jan	704.35	7.15 ₹ 7,150	-5.5 -5500.00	23.00	116 1,16,000	25 25,000	133 1,33,000
7 Jan	715.35	12.3 ₹ 12,300	-5.75 -5750.00	23.23	488 4,88,000	48 48,000	108 1,08,000
6 Jan	726.40	17.9 ₹ 17,900	-6.55 -6550.00	21.97	361 3,61,000	58 58,000	59 59,000
5 Jan	744.20	25 ₹ 25,000	-0.75 -750.00	-	0 0	0 0	1 1,000
2 Jan	748.65	25 ₹ 25,000	-0.75 -750.00	-	0 0	0 0	1 1,000
1 Jan	738.60	25 ₹ 25,000	-0.75 -750.00	16.21	3 3,000	0 0	2 2,000

31 Dec	738.85	25.75 ₹ 25,750	-5.3 -5300.00	19.27	3 3,000	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 725 expiring on 27JAN2026

Delta for 725 CE is 0.23

Historical price for 725 CE is as follows

On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 4.9, which was -3.05 lower than the previous day. The implied volatity was 25.12, the open interest changed by 29 which increased total open position to 162

On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 7.15, which was -5.5 lower than the previous day. The implied volatity was 23.00, the open interest changed by 25 which increased total open position to 133

On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 12.3, which was -5.75 lower than the previous day. The implied volatity was 23.23, the open interest changed by 48 which increased total open position to 108

On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 17.9, which was -6.55 lower than the previous day. The implied volatity was 21.97, the open interest changed by 58 which increased total open position to 59

On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 25, which was -0.75 lower than the previous day. The implied volatity was 16.21, the open interest changed by 0 which decreased total open position to 2

On 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 25.75, which was -5.3 lower than the previous day. The implied volatity was 19.27, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 27JAN2026 725 PE
Delta: -0.85 Vega: 0.36 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	693.10	32.9 ₹ 32,900	5.75 5750.00	18.54	9 9,000	-1 -1,000	87 87,000
8 Jan	704.35	27.05 ₹ 27,050	7.05 7050.00	23.82	13 13,000	2 2,000	88 88,000
7 Jan	715.35	20.65 ₹ 20,650	7 7000.00	25.22	190 1,90,000	-17 -17,000	86 86,000
6 Jan	726.40	13.7 ₹ 13,700	7.3 7300.00	23.30	372 3,72,000	21 21,000	104 1,04,000
5 Jan	744.20	6.45 ₹ 6,450	1.25 1250.00	21.46	96 96,000	28 28,000	82 82,000
2 Jan	748.65	5.25 ₹ 5,250	-2.05 -2050.00	20.02	130 1,30,000	13 13,000	55 55,000
1 Jan	738.60	7 ₹ 7,000	-1.25 -1250.00	19.17	60 60,000	16 16,000	43 43,000
31 Dec	738.85	8.25 ₹ 8,250	-14.95 -14950.00	19.68	32 32,000	22 22,000	22 22,000

For The Indian Hotels Co. Ltd - strike price 725 expiring on 27JAN2026

Delta for 725 PE is -0.85

Historical price for 725 PE is as follows

On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 32.9, which was 5.75 higher than the previous day. The implied volatity was 18.54, the open interest changed by -1 which decreased total open position to 87

On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 27.05, which was 7.05 higher than the previous day. The implied volatity was 23.82, the open interest changed by 2 which increased total open position to 88

On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 20.65, which was 7 higher than the previous day. The implied volatity was 25.22, the open interest changed by -17 which decreased total open position to 86

On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 13.7, which was 7.3 higher than the previous day. The implied volatity was 23.30, the open interest changed by 21 which increased total open position to 104

On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 6.45, which was 1.25 higher than the previous day. The implied volatity was 21.46, the open interest changed by 28 which increased total open position to 82

On 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 5.25, which was -2.05 lower than the previous day. The implied volatity was 20.02, the open interest changed by 13 which increased total open position to 55

On 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was 19.17, the open interest changed by 16 which increased total open position to 43

On 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 8.25, which was -14.95 lower than the previous day. The implied volatity was 19.68, the open interest changed by 22 which increased total open position to 22

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