INDHOTEL

The Indian Hotels Co. Ltd

735.05 +6.05 (0.83%)

L: 727.35 H: 740.95

Back to Option Chain

Historical option data for INDHOTEL
12 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 750 CE
Delta: 0.36 Vega: 0.61 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	6.6 ₹ 6,600	0.7 700.00	17.10	1,878 18,78,000	-103 -1,03,000	1,360 13,60,000
11 Dec	729.00	5.75 ₹ 5,750	1.45 1450.00	18.39	687 6,87,000	-11 -11,000	1,469 14,69,000
10 Dec	718.60	4.25 ₹ 4,250	-2.15 -2150.00	20.03	848 8,48,000	43 43,000	1,480 14,80,000
9 Dec	727.75	6 ₹ 6,000	1.4 1400.00	19.53	1,157 11,57,000	-66 -66,000	1,435 14,35,000
8 Dec	718.10	4.35 ₹ 4,350	-3.55 -3550.00	19.32	1,488 14,88,000	138 1,38,000	1,499 14,99,000
5 Dec	730.90	8 ₹ 8,000	-0.25 -250.00	17.98	1,548 15,48,000	12 12,000	1,379 13,79,000
4 Dec	729.55	8.1 ₹ 8,100	-1.85 -1850.00	18.64	878 8,78,000	59 59,000	1,365 13,65,000
3 Dec	734.60	9.8 ₹ 9,800	-4 -4000.00	16.98	1,943 19,43,000	117 1,17,000	1,307 13,07,000
2 Dec	742.50	13.95 ₹ 13,950	-2.5 -2500.00	18.04	2,151 21,51,000	-107 -1,07,000	1,196 11,96,000
1 Dec	749.05	16.25 ₹ 16,250	1.7 1700.00	16.25	4,407 44,07,000	31 31,000	1,304 13,04,000
28 Nov	744.30	14.6 ₹ 14,600	3.4 3400.00	16.04	4,558 45,58,000	255 2,55,000	1,274 12,74,000
27 Nov	735.00	11.35 ₹ 11,350	1.4 1400.00	17.35	1,349 13,49,000	59 59,000	1,022 10,22,000
26 Nov	731.40	9.95 ₹ 9,950	1.4 1400.00	16.51	1,397 13,97,000	230 2,30,000	957 9,57,000
25 Nov	726.50	8.45 ₹ 8,450	0 0.00	17.01	463 4,63,000	125 1,25,000	726 7,26,000
24 Nov	721.15	7.65 ₹ 7,650	-5.4 -5400.00	18.85	975 9,75,000	-73 -73,000	596 5,96,000
21 Nov	733.20	13.15 ₹ 13,150	-1.55 -1550.00	17.52	507 5,07,000	13 13,000	674 6,74,000
20 Nov	733.35	14.65 ₹ 14,650	4.55 4550.00	19.60	1,168 11,68,000	265 2,65,000	661 6,61,000
19 Nov	719.55	10.1 ₹ 10,100	1.55 1550.00	19.68	505 5,05,000	98 98,000	397 3,97,000

18 Nov	712.75	8.65 ₹ 8,650	-2.5 -2500.00	19.83	229 2,29,000	53 53,000	296 2,96,000
17 Nov	722.30	11.25 ₹ 11,250	-0.65 -650.00	18.79	128 1,28,000	52 52,000	243 2,43,000
14 Nov	720.80	11.9 ₹ 11,900	1.05 1050.00	19.77	78 78,000	33 33,000	190 1,90,000
13 Nov	717.70	10.8 ₹ 10,800	2.75 2750.00	19.20	69 69,000	32 32,000	155 1,55,000
12 Nov	706.95	8.1 ₹ 8,100	0.85 850.00	19.33	23 23,000	-3 -3,000	121 1,21,000
11 Nov	697.75	7.2 ₹ 7,200	-1.2 -1200.00	20.99	70 70,000	50 50,000	122 1,22,000
10 Nov	703.80	8.05 ₹ 8,050	0.3 300.00	20.34	46 46,000	17 17,000	71 71,000
7 Nov	691.30	7.65 ₹ 7,650	-0.6 -600.00	22.45	75 75,000	21 21,000	55 55,000
6 Nov	697.00	8.2 ₹ 8,200	-34.65 -34650.00	21.30	60 60,000	33 33,000	33 33,000
4 Nov	743.20	42.85 ₹ 42,850	0 0.00	-	0 0	0 0	0 0
3 Nov	747.15	42.85 ₹ 42,850	0 0.00	-	0 0	0 0	0 0
31 Oct	741.80	42.85 ₹ 42,850	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	42.85 ₹ 42,850	0 0.00	-	0 0	0 0	0 0
29 Oct	746.75	42.85 ₹ 42,850	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.36

Historical price for 750 CE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 6.6, which was 0.7 higher than the previous day. The implied volatity was 17.10, the open interest changed by -103 which decreased total open position to 1360

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 5.75, which was 1.45 higher than the previous day. The implied volatity was 18.39, the open interest changed by -11 which decreased total open position to 1469

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 4.25, which was -2.15 lower than the previous day. The implied volatity was 20.03, the open interest changed by 43 which increased total open position to 1480

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 6, which was 1.4 higher than the previous day. The implied volatity was 19.53, the open interest changed by -66 which decreased total open position to 1435

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 4.35, which was -3.55 lower than the previous day. The implied volatity was 19.32, the open interest changed by 138 which increased total open position to 1499

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 8, which was -0.25 lower than the previous day. The implied volatity was 17.98, the open interest changed by 12 which increased total open position to 1379

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 8.1, which was -1.85 lower than the previous day. The implied volatity was 18.64, the open interest changed by 59 which increased total open position to 1365

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 9.8, which was -4 lower than the previous day. The implied volatity was 16.98, the open interest changed by 117 which increased total open position to 1307

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 13.95, which was -2.5 lower than the previous day. The implied volatity was 18.04, the open interest changed by -107 which decreased total open position to 1196

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 16.25, which was 1.7 higher than the previous day. The implied volatity was 16.25, the open interest changed by 31 which increased total open position to 1304

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 14.6, which was 3.4 higher than the previous day. The implied volatity was 16.04, the open interest changed by 255 which increased total open position to 1274

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 11.35, which was 1.4 higher than the previous day. The implied volatity was 17.35, the open interest changed by 59 which increased total open position to 1022

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 9.95, which was 1.4 higher than the previous day. The implied volatity was 16.51, the open interest changed by 230 which increased total open position to 957

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 17.01, the open interest changed by 125 which increased total open position to 726

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 7.65, which was -5.4 lower than the previous day. The implied volatity was 18.85, the open interest changed by -73 which decreased total open position to 596

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 13.15, which was -1.55 lower than the previous day. The implied volatity was 17.52, the open interest changed by 13 which increased total open position to 674

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 14.65, which was 4.55 higher than the previous day. The implied volatity was 19.60, the open interest changed by 265 which increased total open position to 661

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 10.1, which was 1.55 higher than the previous day. The implied volatity was 19.68, the open interest changed by 98 which increased total open position to 397

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 8.65, which was -2.5 lower than the previous day. The implied volatity was 19.83, the open interest changed by 53 which increased total open position to 296

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 11.25, which was -0.65 lower than the previous day. The implied volatity was 18.79, the open interest changed by 52 which increased total open position to 243

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 11.9, which was 1.05 higher than the previous day. The implied volatity was 19.77, the open interest changed by 33 which increased total open position to 190

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 10.8, which was 2.75 higher than the previous day. The implied volatity was 19.20, the open interest changed by 32 which increased total open position to 155

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 8.1, which was 0.85 higher than the previous day. The implied volatity was 19.33, the open interest changed by -3 which decreased total open position to 121

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 7.2, which was -1.2 lower than the previous day. The implied volatity was 20.99, the open interest changed by 50 which increased total open position to 122

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 8.05, which was 0.3 higher than the previous day. The implied volatity was 20.34, the open interest changed by 17 which increased total open position to 71

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 7.65, which was -0.6 lower than the previous day. The implied volatity was 22.45, the open interest changed by 21 which increased total open position to 55

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 8.2, which was -34.65 lower than the previous day. The implied volatity was 21.30, the open interest changed by 33 which increased total open position to 33

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 42.85, 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 42.85, 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 42.85, 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 42.85, 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 42.85, 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 750 PE
Delta: -0.63 Vega: 0.62 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	18.55 ₹ 18,550	-4.2 -4200.00	18.79	178 1,78,000	-10 -10,000	370 3,70,000
11 Dec	729.00	23.2 ₹ 23,200	-8.3 -8300.00	19.66	52 52,000	-3 -3,000	380 3,80,000
10 Dec	718.60	31.5 ₹ 31,500	5.75 5750.00	20.72	41 41,000	-2 -2,000	382 3,82,000
9 Dec	727.75	25.95 ₹ 25,950	-7.9 -7900.00	19.45	68 68,000	-18 -18,000	384 3,84,000
8 Dec	718.10	34.55 ₹ 34,550	12.3 12300.00	25.05	132 1,32,000	-28 -28,000	402 4,02,000
5 Dec	730.90	22.2 ₹ 22,200	-1.65 -1650.00	18.42	66 66,000	-14 -14,000	430 4,30,000
4 Dec	729.55	23.65 ₹ 23,650	2.1 2100.00	18.46	96 96,000	21 21,000	446 4,46,000
3 Dec	734.60	21.45 ₹ 21,450	5.05 5050.00	20.98	203 2,03,000	10 10,000	424 4,24,000
2 Dec	742.50	16.15 ₹ 16,150	2 2000.00	18.57	398 3,98,000	-18 -18,000	414 4,14,000
1 Dec	749.05	13.9 ₹ 13,900	-2.85 -2850.00	19.36	643 6,43,000	22 22,000	435 4,35,000
28 Nov	744.30	16.65 ₹ 16,650	-3.95 -3950.00	19.51	560 5,60,000	80 80,000	415 4,15,000
27 Nov	735.00	20.45 ₹ 20,450	-3 -3000.00	17.64	175 1,75,000	-4 -4,000	337 3,37,000
26 Nov	731.40	23.1 ₹ 23,100	-4.55 -4550.00	18.94	116 1,16,000	-1 -1,000	342 3,42,000
25 Nov	726.50	27.65 ₹ 27,650	-3.65 -3650.00	19.83	169 1,69,000	59 59,000	346 3,46,000
24 Nov	721.15	32.6 ₹ 32,600	7.2 7200.00	19.25	179 1,79,000	29 29,000	287 2,87,000
21 Nov	733.20	25.15 ₹ 25,150	0.3 300.00	21.71	166 1,66,000	27 27,000	258 2,58,000
20 Nov	733.35	25.2 ₹ 25,200	-10.05 -10050.00	20.57	230 2,30,000	111 1,11,000	231 2,31,000
19 Nov	719.55	34.9 ₹ 34,900	-4.2 -4200.00	22.52	47 47,000	23 23,000	119 1,19,000
18 Nov	712.75	39.25 ₹ 39,250	6.75 6750.00	22.97	55 55,000	36 36,000	96 96,000
17 Nov	722.30	31.65 ₹ 31,650	-2.4 -2400.00	21.53	27 27,000	13 13,000	60 60,000
14 Nov	720.80	34.05 ₹ 34,050	-1.95 -1950.00	21.74	16 16,000	5 5,000	47 47,000
13 Nov	717.70	36 ₹ 36,000	-7 -7000.00	22.13	7 7,000	3 3,000	41 41,000
12 Nov	706.95	43 ₹ 43,000	-7.35 -7350.00	22.45	3 3,000	0 0	35 35,000
11 Nov	697.75	50.35 ₹ 50,350	4.35 4350.00	22.79	3 3,000	-1 -1,000	35 35,000
10 Nov	703.80	46 ₹ 46,000	-12.5 -12500.00	21.68	7 7,000	3 3,000	36 36,000
7 Nov	691.30	58.5 ₹ 58,500	6.4 6400.00	26.39	5 5,000	0 0	32 32,000
6 Nov	697.00	53.3 ₹ 53,300	24.5 24500.00	24.82	21 21,000	4 4,000	32 32,000
4 Nov	743.20	28.8 ₹ 28,800	3.3 3300.00	27.23	5 5,000	-1 -1,000	28 28,000
3 Nov	747.15	25.5 ₹ 25,500	-1.85 -1850.00	25.67	6 6,000	1 1,000	30 30,000
31 Oct	741.80	26.5 ₹ 26,500	1.9 1900.00	-	26 26,000	16 16,000	29 29,000
30 Oct	749.65	24.6 ₹ 24,600	-2.4 -2400.00	25.60	20 20,000	9 9,000	12 12,000
29 Oct	746.75	27 ₹ 27,000	-16.25 -16250.00	26.67	6 6,000	3 3,000	3 3,000

For The Indian Hotels Co. Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.63

Historical price for 750 PE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 18.55, which was -4.2 lower than the previous day. The implied volatity was 18.79, the open interest changed by -10 which decreased total open position to 370

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 23.2, which was -8.3 lower than the previous day. The implied volatity was 19.66, the open interest changed by -3 which decreased total open position to 380

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 31.5, which was 5.75 higher than the previous day. The implied volatity was 20.72, the open interest changed by -2 which decreased total open position to 382

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 25.95, which was -7.9 lower than the previous day. The implied volatity was 19.45, the open interest changed by -18 which decreased total open position to 384

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 34.55, which was 12.3 higher than the previous day. The implied volatity was 25.05, the open interest changed by -28 which decreased total open position to 402

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 22.2, which was -1.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by -14 which decreased total open position to 430

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 23.65, which was 2.1 higher than the previous day. The implied volatity was 18.46, the open interest changed by 21 which increased total open position to 446

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 21.45, which was 5.05 higher than the previous day. The implied volatity was 20.98, the open interest changed by 10 which increased total open position to 424

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 16.15, which was 2 higher than the previous day. The implied volatity was 18.57, the open interest changed by -18 which decreased total open position to 414

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 13.9, which was -2.85 lower than the previous day. The implied volatity was 19.36, the open interest changed by 22 which increased total open position to 435

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 16.65, which was -3.95 lower than the previous day. The implied volatity was 19.51, the open interest changed by 80 which increased total open position to 415

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 20.45, which was -3 lower than the previous day. The implied volatity was 17.64, the open interest changed by -4 which decreased total open position to 337

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 23.1, which was -4.55 lower than the previous day. The implied volatity was 18.94, the open interest changed by -1 which decreased total open position to 342

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 27.65, which was -3.65 lower than the previous day. The implied volatity was 19.83, the open interest changed by 59 which increased total open position to 346

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 32.6, which was 7.2 higher than the previous day. The implied volatity was 19.25, the open interest changed by 29 which increased total open position to 287

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 25.15, which was 0.3 higher than the previous day. The implied volatity was 21.71, the open interest changed by 27 which increased total open position to 258

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 25.2, which was -10.05 lower than the previous day. The implied volatity was 20.57, the open interest changed by 111 which increased total open position to 231

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 34.9, which was -4.2 lower than the previous day. The implied volatity was 22.52, the open interest changed by 23 which increased total open position to 119

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 39.25, which was 6.75 higher than the previous day. The implied volatity was 22.97, the open interest changed by 36 which increased total open position to 96

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 31.65, which was -2.4 lower than the previous day. The implied volatity was 21.53, the open interest changed by 13 which increased total open position to 60

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 34.05, which was -1.95 lower than the previous day. The implied volatity was 21.74, the open interest changed by 5 which increased total open position to 47

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 36, which was -7 lower than the previous day. The implied volatity was 22.13, the open interest changed by 3 which increased total open position to 41

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 43, which was -7.35 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 35

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 50.35, which was 4.35 higher than the previous day. The implied volatity was 22.79, the open interest changed by -1 which decreased total open position to 35

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 46, which was -12.5 lower than the previous day. The implied volatity was 21.68, the open interest changed by 3 which increased total open position to 36

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 58.5, which was 6.4 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 32

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 53.3, which was 24.5 higher than the previous day. The implied volatity was 24.82, the open interest changed by 4 which increased total open position to 32

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 28.8, which was 3.3 higher than the previous day. The implied volatity was 27.23, the open interest changed by -1 which decreased total open position to 28

On 3 Nov INDHOTEL was trading at 747.15. The strike last trading price was 25.5, which was -1.85 lower than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 30

On 31 Oct INDHOTEL was trading at 741.80. The strike last trading price was 26.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 29

On 30 Oct INDHOTEL was trading at 749.65. The strike last trading price was 24.6, which was -2.4 lower than the previous day. The implied volatity was 25.60, the open interest changed by 9 which increased total open position to 12

On 29 Oct INDHOTEL was trading at 746.75. The strike last trading price was 27, which was -16.25 lower than the previous day. The implied volatity was 26.67, the open interest changed by 3 which increased total open position to 3

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