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 730 CE
Delta: 0.51 Vega: 0.69 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	13.55 ₹ 13,550	3.55 3550.00	19.59	1,316 13,16,000	13 13,000	697 6,97,000
8 Dec	718.10	9.65 ₹ 9,650	-6.85 -6850.00	18.21	1,239 12,39,000	129 1,29,000	686 6,86,000
5 Dec	730.90	16.9 ₹ 16,900	0.2 200.00	18.03	754 7,54,000	69 69,000	557 5,57,000
4 Dec	729.55	16.5 ₹ 16,500	-2.75 -2750.00	18.49	276 2,76,000	24 24,000	488 4,88,000
3 Dec	734.60	19.75 ₹ 19,750	-5.65 -5650.00	16.82	262 2,62,000	2 2,000	461 4,61,000
2 Dec	742.50	25.55 ₹ 25,550	-3.25 -3250.00	18.25	86 86,000	-5 -5,000	460 4,60,000
1 Dec	749.05	28.7 ₹ 28,700	2.8 2800.00	15.25	240 2,40,000	-32 -32,000	466 4,66,000
28 Nov	744.30	26 ₹ 26,000	4.85 4850.00	15.03	626 6,26,000	-36 -36,000	501 5,01,000
27 Nov	735.00	21.6 ₹ 21,600	2.35 2350.00	17.73	727 7,27,000	-18 -18,000	537 5,37,000
26 Nov	731.40	19.2 ₹ 19,200	2.45 2450.00	16.25	876 8,76,000	-11 -11,000	554 5,54,000
25 Nov	726.50	16.5 ₹ 16,500	0.8 800.00	16.73	766 7,66,000	118 1,18,000	565 5,65,000
24 Nov	721.15	15 ₹ 15,000	-7.4 -7400.00	19.18	697 6,97,000	172 1,72,000	433 4,33,000
21 Nov	733.20	22.7 ₹ 22,700	-1.7 -1700.00	17.01	323 3,23,000	61 61,000	262 2,62,000
20 Nov	733.35	23.8 ₹ 23,800	6.4 6400.00	19.03	738 7,38,000	59 59,000	203 2,03,000
19 Nov	719.55	17.4 ₹ 17,400	1.9 1900.00	19.33	124 1,24,000	30 30,000	145 1,45,000
18 Nov	712.75	15.5 ₹ 15,500	-3.2 -3200.00	19.88	63 63,000	19 19,000	114 1,14,000
17 Nov	722.30	18.7 ₹ 18,700	-0.85 -850.00	17.90	24 24,000	9 9,000	94 94,000
14 Nov	720.80	19.65 ₹ 19,650	1.9 1900.00	19.51	11 11,000	3 3,000	84 84,000
13 Nov	717.70	17.75 ₹ 17,750	3.6 3600.00	18.50	34 34,000	15 15,000	82 82,000
12 Nov	706.95	14.15 ₹ 14,150	3.35 3350.00	19.11	17 17,000	5 5,000	64 64,000

11 Nov	697.75	10.8 ₹ 10,800	-2.8 -2800.00	19.18	24 24,000	10 10,000	56 56,000
10 Nov	703.80	13.8 ₹ 13,800	2.3 2300.00	20.23	21 21,000	10 10,000	44 44,000
7 Nov	691.30	11.5 ₹ 11,500	-2.05 -2050.00	21.23	32 32,000	7 7,000	34 34,000
6 Nov	697.00	13.8 ₹ 13,800	-39.1 -39100.00	21.42	36 36,000	26 26,000	26 26,000
4 Nov	743.20	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0
3 Nov	747.15	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0
31 Oct	741.80	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0
29 Oct	746.75	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.51

Historical price for 730 CE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 13.55, which was 3.55 higher than the previous day. The implied volatity was 19.59, the open interest changed by 13 which increased total open position to 697

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 9.65, which was -6.85 lower than the previous day. The implied volatity was 18.21, the open interest changed by 129 which increased total open position to 686

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 16.9, which was 0.2 higher than the previous day. The implied volatity was 18.03, the open interest changed by 69 which increased total open position to 557

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 16.5, which was -2.75 lower than the previous day. The implied volatity was 18.49, the open interest changed by 24 which increased total open position to 488

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 19.75, which was -5.65 lower than the previous day. The implied volatity was 16.82, the open interest changed by 2 which increased total open position to 461

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 25.55, which was -3.25 lower than the previous day. The implied volatity was 18.25, the open interest changed by -5 which decreased total open position to 460

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 28.7, which was 2.8 higher than the previous day. The implied volatity was 15.25, the open interest changed by -32 which decreased total open position to 466

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 26, which was 4.85 higher than the previous day. The implied volatity was 15.03, the open interest changed by -36 which decreased total open position to 501

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 21.6, which was 2.35 higher than the previous day. The implied volatity was 17.73, the open interest changed by -18 which decreased total open position to 537

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 19.2, which was 2.45 higher than the previous day. The implied volatity was 16.25, the open interest changed by -11 which decreased total open position to 554

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 16.5, which was 0.8 higher than the previous day. The implied volatity was 16.73, the open interest changed by 118 which increased total open position to 565

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 15, which was -7.4 lower than the previous day. The implied volatity was 19.18, the open interest changed by 172 which increased total open position to 433

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 22.7, which was -1.7 lower than the previous day. The implied volatity was 17.01, the open interest changed by 61 which increased total open position to 262

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 23.8, which was 6.4 higher than the previous day. The implied volatity was 19.03, the open interest changed by 59 which increased total open position to 203

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 17.4, which was 1.9 higher than the previous day. The implied volatity was 19.33, the open interest changed by 30 which increased total open position to 145

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 15.5, which was -3.2 lower than the previous day. The implied volatity was 19.88, the open interest changed by 19 which increased total open position to 114

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 18.7, which was -0.85 lower than the previous day. The implied volatity was 17.90, the open interest changed by 9 which increased total open position to 94

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 19.65, which was 1.9 higher than the previous day. The implied volatity was 19.51, the open interest changed by 3 which increased total open position to 84

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 17.75, which was 3.6 higher than the previous day. The implied volatity was 18.50, the open interest changed by 15 which increased total open position to 82

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 14.15, which was 3.35 higher than the previous day. The implied volatity was 19.11, the open interest changed by 5 which increased total open position to 64

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 10.8, which was -2.8 lower than the previous day. The implied volatity was 19.18, the open interest changed by 10 which increased total open position to 56

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 13.8, which was 2.3 higher than the previous day. The implied volatity was 20.23, the open interest changed by 10 which increased total open position to 44

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 11.5, which was -2.05 lower than the previous day. The implied volatity was 21.23, the open interest changed by 7 which increased total open position to 34

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 13.8, which was -39.1 lower than the previous day. The implied volatity was 21.42, the open interest changed by 26 which increased total open position to 26

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 730 PE
Delta: -0.49 Vega: 0.69 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	13.8 ₹ 13,800	-6.1 -6100.00	19.79	411 4,11,000	-74 -74,000	533 5,33,000
8 Dec	718.10	20.3 ₹ 20,300	8.7 8700.00	23.37	714 7,14,000	-33 -33,000	606 6,06,000
5 Dec	730.90	11 ₹ 11,000	-1.15 -1150.00	18.14	1,039 10,39,000	-36 -36,000	643 6,43,000
4 Dec	729.55	12.3 ₹ 12,300	1.2 1200.00	18.47	677 6,77,000	-1 -1,000	679 6,79,000
3 Dec	734.60	10.7 ₹ 10,700	2.8 2800.00	19.84	616 6,16,000	55 55,000	686 6,86,000
2 Dec	742.50	7.9 ₹ 7,900	1 1000.00	18.84	308 3,08,000	22 22,000	631 6,31,000
1 Dec	749.05	6.7 ₹ 6,700	-1.7 -1700.00	19.51	504 5,04,000	11 11,000	609 6,09,000
28 Nov	744.30	8.45 ₹ 8,450	-2.45 -2450.00	19.44	783 7,83,000	6 6,000	617 6,17,000
27 Nov	735.00	10.8 ₹ 10,800	-2.2 -2200.00	17.93	493 4,93,000	-28 -28,000	609 6,09,000
26 Nov	731.40	12.85 ₹ 12,850	-3.35 -3350.00	19.05	602 6,02,000	72 72,000	635 6,35,000
25 Nov	726.50	16.35 ₹ 16,350	-3.05 -3050.00	19.88	357 3,57,000	218 2,18,000	562 5,62,000
24 Nov	721.15	20.25 ₹ 20,250	5.4 5400.00	19.64	485 4,85,000	92 92,000	329 3,29,000
21 Nov	733.20	14.7 ₹ 14,700	-0.1 -100.00	21.10	211 2,11,000	27 27,000	237 2,37,000
20 Nov	733.35	14.85 ₹ 14,850	-8.1 -8100.00	20.32	373 3,73,000	108 1,08,000	207 2,07,000
19 Nov	719.55	22.95 ₹ 22,950	-0.05 -50.00	22.51	95 95,000	44 44,000	98 98,000
18 Nov	712.75	23 ₹ 23,000	2.5 2500.00	19.20	16 16,000	10 10,000	53 53,000
17 Nov	722.30	20.5 ₹ 20,500	-0.2 -200.00	21.70	2 2,000	0 0	43 43,000
14 Nov	720.80	20.8 ₹ 20,800	-2.2 -2200.00	20.14	7 7,000	5 5,000	42 42,000
13 Nov	717.70	23 ₹ 23,000	-6.2 -6200.00	21.02	36 36,000	18 18,000	34 34,000
12 Nov	706.95	29.2 ₹ 29,200	-14.35 -14350.00	21.73	15 15,000	5 5,000	10 10,000
11 Nov	697.75	43.55 ₹ 43,550	13.65 13650.00	-	0 0	0 0	0 0
10 Nov	703.80	43.55 ₹ 43,550	13.65 13650.00	-	0 0	0 0	0 0
7 Nov	691.30	43.55 ₹ 43,550	13.65 13650.00	25.58	1 1,000	0 0	5 5,000
6 Nov	697.00	29.9 ₹ 29,900	13 13000.00	14.50	3 3,000	2 2,000	4 4,000
4 Nov	743.20	16.9 ₹ 16,900	-16.6 -16600.00	-	0 0	0 0	0 0
3 Nov	747.15	16.9 ₹ 16,900	-16.6 -16600.00	-	0 0	0 0	0 0
31 Oct	741.80	16.9 ₹ 16,900	-16.6 -16600.00	-	0 0	2 2,000	0 0
30 Oct	749.65	16.9 ₹ 16,900	-16.6 -16600.00	25.75	2 2,000	1 1,000	1 1,000
29 Oct	746.75	33.5 ₹ 33,500	0 0.00	2.94	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.49

Historical price for 730 PE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 13.8, which was -6.1 lower than the previous day. The implied volatity was 19.79, the open interest changed by -74 which decreased total open position to 533

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 20.3, which was 8.7 higher than the previous day. The implied volatity was 23.37, the open interest changed by -33 which decreased total open position to 606

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was 18.14, the open interest changed by -36 which decreased total open position to 643

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 12.3, which was 1.2 higher than the previous day. The implied volatity was 18.47, the open interest changed by -1 which decreased total open position to 679

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 10.7, which was 2.8 higher than the previous day. The implied volatity was 19.84, the open interest changed by 55 which increased total open position to 686

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 7.9, which was 1 higher than the previous day. The implied volatity was 18.84, the open interest changed by 22 which increased total open position to 631

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 6.7, which was -1.7 lower than the previous day. The implied volatity was 19.51, the open interest changed by 11 which increased total open position to 609

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 8.45, which was -2.45 lower than the previous day. The implied volatity was 19.44, the open interest changed by 6 which increased total open position to 617

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 10.8, which was -2.2 lower than the previous day. The implied volatity was 17.93, the open interest changed by -28 which decreased total open position to 609

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 12.85, which was -3.35 lower than the previous day. The implied volatity was 19.05, the open interest changed by 72 which increased total open position to 635

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 16.35, which was -3.05 lower than the previous day. The implied volatity was 19.88, the open interest changed by 218 which increased total open position to 562

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 20.25, which was 5.4 higher than the previous day. The implied volatity was 19.64, the open interest changed by 92 which increased total open position to 329

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 14.7, which was -0.1 lower than the previous day. The implied volatity was 21.10, the open interest changed by 27 which increased total open position to 237

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 14.85, which was -8.1 lower than the previous day. The implied volatity was 20.32, the open interest changed by 108 which increased total open position to 207

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 22.95, which was -0.05 lower than the previous day. The implied volatity was 22.51, the open interest changed by 44 which increased total open position to 98

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 23, which was 2.5 higher than the previous day. The implied volatity was 19.20, the open interest changed by 10 which increased total open position to 53

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 20.5, which was -0.2 lower than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 43

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 20.8, which was -2.2 lower than the previous day. The implied volatity was 20.14, the open interest changed by 5 which increased total open position to 42

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 23, which was -6.2 lower than the previous day. The implied volatity was 21.02, the open interest changed by 18 which increased total open position to 34

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 29.2, which was -14.35 lower than the previous day. The implied volatity was 21.73, the open interest changed by 5 which increased total open position to 10

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 43.55, which was 13.65 higher 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 43.55, which was 13.65 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 43.55, which was 13.65 higher than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 5

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 29.9, which was 13 higher than the previous day. The implied volatity was 14.50, the open interest changed by 2 which increased total open position to 4

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 16.9, which was -16.6 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 16.9, which was -16.6 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 16.9, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct INDHOTEL was trading at 749.65. The strike last trading price was 16.9, which was -16.6 lower than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 1

On 29 Oct INDHOTEL was trading at 746.75. The strike last trading price was 33.5, which was 0 lower than the previous day. The implied volatity was 2.94, 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