INDHOTEL

The Indian Hotels Co. Ltd

740.1 +1.80 (0.24%)

L: 734.45 H: 741.05

Back to Option Chain

Historical option data for INDHOTEL
24 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 27-JAN-2026 730 CE
Delta: 0.67 Vega: 0.81 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	740.10	24.9 ₹ 24,900	-0.1 -100.00	17.32	47 47,000	9 9,000	77 77,000
23 Dec	738.30	25 ₹ 25,000	-2.65 -2650.00	17.80	35 35,000	6 6,000	68 68,000
22 Dec	740.15	26.5 ₹ 26,500	3.4 3400.00	18.39	55 55,000	6 6,000	62 62,000
19 Dec	731.20	23.4 ₹ 23,400	3.8 3800.00	19.98	76 76,000	7 7,000	58 58,000
18 Dec	722.00	19.2 ₹ 19,200	3.1 3100.00	19.62	20 20,000	3 3,000	50 50,000
17 Dec	713.20	16.1 ₹ 16,100	-5.75 -5750.00	20.72	28 28,000	13 13,000	46 46,000
16 Dec	725.25	21.35 ₹ 21,350	-4.5 -4500.00	20.88	24 24,000	12 12,000	31 31,000
15 Dec	731.15	25.85 ₹ 25,850	0.85 850.00	-	0 0	0 0	0 0
12 Dec	735.05	25.85 ₹ 25,850	0.85 850.00	17.10	3 3,000	0 0	18 18,000
11 Dec	729.00	25 ₹ 25,000	4 4000.00	19.59	7 7,000	2 2,000	18 18,000
10 Dec	718.60	21 ₹ 21,000	-3.7 -3700.00	20.87	14 14,000	11 11,000	15 15,000
9 Dec	727.75	24.7 ₹ 24,700	-2.85 -2850.00	20.70	2 2,000	1 1,000	5 5,000
8 Dec	718.10	27.55 ₹ 27,550	-0.55 -550.00	-	0 0	0 0	4 4,000
5 Dec	730.90	27.55 ₹ 27,550	-0.55 -550.00	19.32	2 2,000	0 0	3 3,000
4 Dec	729.55	28.1 ₹ 28,100	-3 -3000.00	20.52	2 2,000	1 1,000	2 2,000
3 Dec	734.60	31.1 ₹ 31,100	3 3000.00	-	1 1,000	0 0	1 1,000
2 Dec	742.50	28.1 ₹ 28,100	-16 -16000.00	-	0 0	0 0	0 0
1 Dec	749.05	28.1 ₹ 28,100	-16 -16000.00	-	0 0	0 0	0 0
28 Nov	744.30	28.1 ₹ 28,100	-16 -16000.00	-	0 0	0 0	0 0
27 Nov	735.00	28.1 ₹ 28,100	-16 -16000.00	-	0 0	1 1,000	0 0

26 Nov	731.40	28.1 ₹ 28,100	-16 -16000.00	17.45	1 1,000	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 730 expiring on 27JAN2026

Delta for 730 CE is 0.67

Historical price for 730 CE is as follows

On 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was 24.9, which was -0.1 lower than the previous day. The implied volatity was 17.32, the open interest changed by 9 which increased total open position to 77

On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 25, which was -2.65 lower than the previous day. The implied volatity was 17.80, the open interest changed by 6 which increased total open position to 68

On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was 26.5, which was 3.4 higher than the previous day. The implied volatity was 18.39, the open interest changed by 6 which increased total open position to 62

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 23.4, which was 3.8 higher than the previous day. The implied volatity was 19.98, the open interest changed by 7 which increased total open position to 58

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 19.2, which was 3.1 higher than the previous day. The implied volatity was 19.62, the open interest changed by 3 which increased total open position to 50

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 16.1, which was -5.75 lower than the previous day. The implied volatity was 20.72, the open interest changed by 13 which increased total open position to 46

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 21.35, which was -4.5 lower than the previous day. The implied volatity was 20.88, the open interest changed by 12 which increased total open position to 31

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 25.85, which was 0.85 higher 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 25.85, which was 0.85 higher than the previous day. The implied volatity was 17.10, the open interest changed by 0 which decreased total open position to 18

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 25, which was 4 higher than the previous day. The implied volatity was 19.59, the open interest changed by 2 which increased total open position to 18

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 21, which was -3.7 lower than the previous day. The implied volatity was 20.87, the open interest changed by 11 which increased total open position to 15

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 24.7, which was -2.85 lower than the previous day. The implied volatity was 20.70, the open interest changed by 1 which increased total open position to 5

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 27.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 27.55, which was -0.55 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 3

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 28.1, which was -3 lower than the previous day. The implied volatity was 20.52, the open interest changed by 1 which increased total open position to 2

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 31.1, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 28.1, which was -16 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 28.1, which was -16 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 28.1, which was -16 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 28.1, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 28.1, which was -16 lower than the previous day. The implied volatity was 17.45, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 27JAN2026 730 PE
Delta: -0.35 Vega: 0.83 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	740.10	11 ₹ 11,000	-2.2 -2200.00	20.19	52 52,000	16 16,000	119 1,19,000
23 Dec	738.30	13.2 ₹ 13,200	1.35 1350.00	22.17	38 38,000	19 19,000	101 1,01,000
22 Dec	740.15	12.15 ₹ 12,150	-3 -3000.00	21.15	59 59,000	27 27,000	82 82,000
19 Dec	731.20	15.25 ₹ 15,250	-5.1 -5100.00	20.21	42 42,000	13 13,000	55 55,000
18 Dec	722.00	19.95 ₹ 19,950	-5.65 -5650.00	21.41	7 7,000	4 4,000	40 40,000
17 Dec	713.20	25.6 ₹ 25,600	8.4 8400.00	22.21	10 10,000	3 3,000	35 35,000
16 Dec	725.25	17.2 ₹ 17,200	2.6 2600.00	18.52	1 1,000	0 0	31 31,000
15 Dec	731.15	14.6 ₹ 14,600	-1.25 -1250.00	18.68	3 3,000	0 0	29 29,000
12 Dec	735.05	15.85 ₹ 15,850	-1.15 -1150.00	20.92	18 18,000	11 11,000	30 30,000
11 Dec	729.00	17 ₹ 17,000	-6.4 -6400.00	20.32	4 4,000	2 2,000	19 19,000
10 Dec	718.60	23.4 ₹ 23,400	3.05 3050.00	21.77	2 2,000	1 1,000	16 16,000
9 Dec	727.75	20.35 ₹ 20,350	-1.45 -1450.00	21.74	1 1,000	0 0	15 15,000
8 Dec	718.10	21.8 ₹ 21,800	4.2 4200.00	19.81	1 1,000	0 0	15 15,000
5 Dec	730.90	17.6 ₹ 17,600	0 0.00	20.78	6 6,000	1 1,000	15 15,000
4 Dec	729.55	17.6 ₹ 17,600	5.05 5050.00	-	0 0	1 1,000	0 0
3 Dec	734.60	17.6 ₹ 17,600	5.05 5050.00	21.46	1 1,000	0 0	13 13,000
2 Dec	742.50	12.55 ₹ 12,550	0.4 400.00	19.77	3 3,000	2 2,000	13 13,000
1 Dec	749.05	12.15 ₹ 12,150	-27.8 -27800.00	21.00	14 14,000	9 9,000	9 9,000
28 Nov	744.30	39.95 ₹ 39,950	0 0.00	2.43	0 0	0 0	0 0
27 Nov	735.00	39.95 ₹ 39,950	0 0.00	1.72	0 0	0 0	0 0
26 Nov	731.40	39.95 ₹ 39,950	0 0.00	1.38	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 730 expiring on 27JAN2026

Delta for 730 PE is -0.35

Historical price for 730 PE is as follows

On 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was 11, which was -2.2 lower than the previous day. The implied volatity was 20.19, the open interest changed by 16 which increased total open position to 119

On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 13.2, which was 1.35 higher than the previous day. The implied volatity was 22.17, the open interest changed by 19 which increased total open position to 101

On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was 12.15, which was -3 lower than the previous day. The implied volatity was 21.15, the open interest changed by 27 which increased total open position to 82

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 15.25, which was -5.1 lower than the previous day. The implied volatity was 20.21, the open interest changed by 13 which increased total open position to 55

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 19.95, which was -5.65 lower than the previous day. The implied volatity was 21.41, the open interest changed by 4 which increased total open position to 40

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 25.6, which was 8.4 higher than the previous day. The implied volatity was 22.21, the open interest changed by 3 which increased total open position to 35

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 17.2, which was 2.6 higher than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 31

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 14.6, which was -1.25 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 29

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 15.85, which was -1.15 lower than the previous day. The implied volatity was 20.92, the open interest changed by 11 which increased total open position to 30

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 17, which was -6.4 lower than the previous day. The implied volatity was 20.32, the open interest changed by 2 which increased total open position to 19

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 23.4, which was 3.05 higher than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 16

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 20.35, which was -1.45 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 15

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 21.8, which was 4.2 higher than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 15

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 20.78, the open interest changed by 1 which increased total open position to 15

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 17.6, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 17.6, which was 5.05 higher than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 13

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 12.55, which was 0.4 higher than the previous day. The implied volatity was 19.77, the open interest changed by 2 which increased total open position to 13

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 12.15, which was -27.8 lower than the previous day. The implied volatity was 21.00, the open interest changed by 9 which increased total open position to 9

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 39.95, which was 0 lower than the previous day. The implied volatity was 2.43, 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 39.95, which was 0 lower than the previous day. The implied volatity was 1.72, 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 39.95, which was 0 lower than the previous day. The implied volatity was 1.38, 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