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 770 CE
Delta: 0.16 Vega: 0.39 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	2.4 ₹ 2,400	0 0.00	18.21	495 4,95,000	-18 -18,000	588 5,88,000
11 Dec	729.00	2.35 ₹ 2,350	0.5 500.00	19.69	149 1,49,000	-3 -3,000	604 6,04,000
10 Dec	718.60	1.75 ₹ 1,750	-1 -1000.00	21.09	209 2,09,000	-7 -7,000	606 6,06,000
9 Dec	727.75	2.55 ₹ 2,550	0.4 400.00	20.44	338 3,38,000	14 14,000	614 6,14,000
8 Dec	718.10	2.05 ₹ 2,050	-1.25 -1250.00	21.03	475 4,75,000	-67 -67,000	589 5,89,000
5 Dec	730.90	3.3 ₹ 3,300	-0.3 -300.00	18.25	329 3,29,000	9 9,000	665 6,65,000
4 Dec	729.55	3.5 ₹ 3,500	-1.05 -1050.00	18.92	305 3,05,000	13 13,000	660 6,60,000
3 Dec	734.60	4.5 ₹ 4,500	-2.15 -2150.00	17.79	473 4,73,000	-4 -4,000	646 6,46,000
2 Dec	742.50	6.7 ₹ 6,700	-1.5 -1500.00	18.16	929 9,29,000	-194 -1,94,000	650 6,50,000
1 Dec	749.05	8.05 ₹ 8,050	0.9 900.00	16.79	1,211 12,11,000	293 2,93,000	847 8,47,000
28 Nov	744.30	7.3 ₹ 7,300	2 2000.00	16.69	1,008 10,08,000	120 1,20,000	555 5,55,000
27 Nov	735.00	5.25 ₹ 5,250	0.7 700.00	17.33	456 4,56,000	3 3,000	434 4,34,000
26 Nov	731.40	4.65 ₹ 4,650	0.7 700.00	16.93	228 2,28,000	33 33,000	429 4,29,000
25 Nov	726.50	3.9 ₹ 3,900	-0.25 -250.00	17.36	258 2,58,000	111 1,11,000	390 3,90,000
24 Nov	721.15	3.85 ₹ 3,850	-3.2 -3200.00	19.39	181 1,81,000	46 46,000	278 2,78,000
21 Nov	733.20	7.05 ₹ 7,050	-1.15 -1150.00	18.01	108 1,08,000	-4 -4,000	230 2,30,000
20 Nov	733.35	7.85 ₹ 7,850	2.4 2400.00	19.32	284 2,84,000	101 1,01,000	236 2,36,000
19 Nov	719.55	5.75 ₹ 5,750	1 1000.00	20.39	208 2,08,000	42 42,000	134 1,34,000
18 Nov	712.75	4.75 ₹ 4,750	-1.25 -1250.00	20.32	69 69,000	19 19,000	92 92,000
17 Nov	722.30	6 ₹ 6,000	-0.85 -850.00	18.92	25 25,000	12 12,000	73 73,000
14 Nov	720.80	6.8 ₹ 6,800	0.6 600.00	20.06	36 36,000	23 23,000	61 61,000
13 Nov	717.70	6.2 ₹ 6,200	1.2 1200.00	19.70	20 20,000	12 12,000	39 39,000
12 Nov	706.95	5 ₹ 5,000	0.55 550.00	20.53	9 9,000	0 0	27 27,000
11 Nov	697.75	4.45 ₹ 4,450	-0.4 -400.00	21.96	8 8,000	2 2,000	26 26,000
10 Nov	703.80	4.9 ₹ 4,900	-0.05 -50.00	21.19	43 43,000	23 23,000	24 24,000
7 Nov	691.30	5 ₹ 5,000	-29.3 -29300.00	-	0 0	1 1,000	0 0
6 Nov	697.00	5 ₹ 5,000	-29.3 -29300.00	21.85	3 3,000	1 1,000	1 1,000
4 Nov	743.20	34.3 ₹ 34,300	0 0.00	1.48	0 0	0 0	0 0

3 Nov	747.15	34.3 ₹ 34,300	0 0.00	1.11	0 0	0 0	0 0
31 Oct	741.80	34.3 ₹ 34,300	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	34.3 ₹ 34,300	0 0.00	0.58	0 0	0 0	0 0
29 Oct	746.75	34.3 ₹ 34,300	0 0.00	0.79	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.16

Historical price for 770 CE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 18.21, the open interest changed by -18 which decreased total open position to 588

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 2.35, which was 0.5 higher than the previous day. The implied volatity was 19.69, the open interest changed by -3 which decreased total open position to 604

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 1.75, which was -1 lower than the previous day. The implied volatity was 21.09, the open interest changed by -7 which decreased total open position to 606

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 2.55, which was 0.4 higher than the previous day. The implied volatity was 20.44, the open interest changed by 14 which increased total open position to 614

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 2.05, which was -1.25 lower than the previous day. The implied volatity was 21.03, the open interest changed by -67 which decreased total open position to 589

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 18.25, the open interest changed by 9 which increased total open position to 665

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 18.92, the open interest changed by 13 which increased total open position to 660

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was 17.79, the open interest changed by -4 which decreased total open position to 646

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 6.7, which was -1.5 lower than the previous day. The implied volatity was 18.16, the open interest changed by -194 which decreased total open position to 650

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 8.05, which was 0.9 higher than the previous day. The implied volatity was 16.79, the open interest changed by 293 which increased total open position to 847

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 7.3, which was 2 higher than the previous day. The implied volatity was 16.69, the open interest changed by 120 which increased total open position to 555

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 5.25, which was 0.7 higher than the previous day. The implied volatity was 17.33, the open interest changed by 3 which increased total open position to 434

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 4.65, which was 0.7 higher than the previous day. The implied volatity was 16.93, the open interest changed by 33 which increased total open position to 429

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 3.9, which was -0.25 lower than the previous day. The implied volatity was 17.36, the open interest changed by 111 which increased total open position to 390

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 3.85, which was -3.2 lower than the previous day. The implied volatity was 19.39, the open interest changed by 46 which increased total open position to 278

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 7.05, which was -1.15 lower than the previous day. The implied volatity was 18.01, the open interest changed by -4 which decreased total open position to 230

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 7.85, which was 2.4 higher than the previous day. The implied volatity was 19.32, the open interest changed by 101 which increased total open position to 236

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 5.75, which was 1 higher than the previous day. The implied volatity was 20.39, the open interest changed by 42 which increased total open position to 134

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 20.32, the open interest changed by 19 which increased total open position to 92

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 18.92, the open interest changed by 12 which increased total open position to 73

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 6.8, which was 0.6 higher than the previous day. The implied volatity was 20.06, the open interest changed by 23 which increased total open position to 61

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 6.2, which was 1.2 higher than the previous day. The implied volatity was 19.70, the open interest changed by 12 which increased total open position to 39

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 27

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 4.45, which was -0.4 lower than the previous day. The implied volatity was 21.96, the open interest changed by 2 which increased total open position to 26

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 21.19, the open interest changed by 23 which increased total open position to 24

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 5, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 5, which was -29.3 lower than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 1

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 1.48, 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 34.3, which was 0 lower than the previous day. The implied volatity was 1.11, 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 34.3, 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 34.3, which was 0 lower than the previous day. The implied volatity was 0.58, 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 34.3, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 30DEC2025 770 PE
Delta: -0.80 Vega: 0.45 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	34.55 ₹ 34,550	-9.05 -9050.00	21.21	5 5,000	1 1,000	103 1,03,000
11 Dec	729.00	43.6 ₹ 43,600	0.95 950.00	-	0 0	0 0	102 1,02,000
10 Dec	718.60	43.6 ₹ 43,600	0.95 950.00	-	25 25,000	1 1,000	102 1,02,000
9 Dec	727.75	42.85 ₹ 42,850	4.65 4650.00	21.47	17 17,000	-3 -3,000	101 1,01,000
8 Dec	718.10	38.2 ₹ 38,200	9.75 9750.00	-	0 0	0 0	104 1,04,000
5 Dec	730.90	38.2 ₹ 38,200	9.75 9750.00	20.45	21 21,000	-7 -7,000	104 1,04,000
4 Dec	729.55	28.45 ₹ 28,450	2.7 2700.00	-	0 0	0 0	0 0
3 Dec	734.60	28.45 ₹ 28,450	2.7 2700.00	-	0 0	11 11,000	0 0
2 Dec	742.50	28.45 ₹ 28,450	2.7 2700.00	18.35	36 36,000	11 11,000	111 1,11,000
1 Dec	749.05	26.05 ₹ 26,050	-3.2 -3200.00	20.70	19 19,000	-1 -1,000	98 98,000
28 Nov	744.30	29.2 ₹ 29,200	-8.35 -8350.00	20.51	8 8,000	0 0	99 99,000
27 Nov	735.00	37.55 ₹ 37,550	-5.7 -5700.00	-	0 0	4 4,000	0 0
26 Nov	731.40	37.55 ₹ 37,550	-5.7 -5700.00	19.88	18 18,000	2 2,000	97 97,000
25 Nov	726.50	43.35 ₹ 43,350	-3.85 -3850.00	21.62	105 1,05,000	64 64,000	91 91,000
24 Nov	721.15	48.65 ₹ 48,650	9.35 9350.00	20.00	16 16,000	9 9,000	27 27,000
21 Nov	733.20	39.3 ₹ 39,300	0.75 750.00	23.32	10 10,000	2 2,000	18 18,000
20 Nov	733.35	38.55 ₹ 38,550	-15.2 -15200.00	20.88	16 16,000	11 11,000	15 15,000
19 Nov	719.55	53.75 ₹ 53,750	6.7 6700.00	28.12	4 4,000	0 0	0 0
18 Nov	712.75	47.05 ₹ 47,050	5.2 5200.00	-	0 0	0 0	0 0
17 Nov	722.30	47.05 ₹ 47,050	5.2 5200.00	-	0 0	0 0	0 0
14 Nov	720.80	47.05 ₹ 47,050	5.2 5200.00	-	0 0	-1 -1,000	0 0
13 Nov	717.70	47.05 ₹ 47,050	5.2 5200.00	17.95	1 1,000	0 0	1 1,000
12 Nov	706.95	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
11 Nov	697.75	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
10 Nov	703.80	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
7 Nov	691.30	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
6 Nov	697.00	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
4 Nov	743.20	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
3 Nov	747.15	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	0 0	0 0
31 Oct	741.80	41.85 ₹ 41,850	-12.6 -12600.00	-	0 0	1 1,000	0 0
30 Oct	749.65	41.85 ₹ 41,850	-12.6 -12600.00	31.65	1 1,000	0 0	0 0
29 Oct	746.75	54.45 ₹ 54,450	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.80

Historical price for 770 PE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 34.55, which was -9.05 lower than the previous day. The implied volatity was 21.21, the open interest changed by 1 which increased total open position to 103

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 43.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 43.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 102

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 42.85, which was 4.65 higher than the previous day. The implied volatity was 21.47, the open interest changed by -3 which decreased total open position to 101

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 38.2, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 38.2, which was 9.75 higher than the previous day. The implied volatity was 20.45, the open interest changed by -7 which decreased total open position to 104

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 28.45, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 28.45, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 28.45, which was 2.7 higher than the previous day. The implied volatity was 18.35, the open interest changed by 11 which increased total open position to 111

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 26.05, which was -3.2 lower than the previous day. The implied volatity was 20.70, the open interest changed by -1 which decreased total open position to 98

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 29.2, which was -8.35 lower than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 99

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 37.55, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 37.55, which was -5.7 lower than the previous day. The implied volatity was 19.88, the open interest changed by 2 which increased total open position to 97

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 43.35, which was -3.85 lower than the previous day. The implied volatity was 21.62, the open interest changed by 64 which increased total open position to 91

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 48.65, which was 9.35 higher than the previous day. The implied volatity was 20.00, the open interest changed by 9 which increased total open position to 27

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 39.3, which was 0.75 higher than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 18

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 38.55, which was -15.2 lower than the previous day. The implied volatity was 20.88, the open interest changed by 11 which increased total open position to 15

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 53.75, which was 6.7 higher than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 0

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 47.05, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 47.05, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 47.05, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 47.05, which was 5.2 higher than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 1

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 41.85, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 41.85, which was -12.6 lower 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 41.85, which was -12.6 lower 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 41.85, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 41.85, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 41.85, which was -12.6 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 41.85, which was -12.6 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 41.85, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct INDHOTEL was trading at 749.65. The strike last trading price was 41.85, which was -12.6 lower than the previous day. The implied volatity was 31.65, 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 54.45, 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

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