INDHOTEL

The Indian Hotels Co. Ltd

713.2 -12.05 (-1.66%)

L: 710.3 H: 728.95

Back to Option Chain

Historical option data for INDHOTEL
17 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 790 CE
Delta: 0.04 Vega: 0.11 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	713.20	0.6 ₹ 600	-0.15 -150.00	28.99	123 1,23,000	-14 -14,000	262 2,62,000
16 Dec	725.25	0.75 ₹ 750	-0.1 -100.00	25.73	54 54,000	7 7,000	276 2,76,000
15 Dec	731.15	0.8 ₹ 800	-0.3 -300.00	22.94	165 1,65,000	82 82,000	270 2,70,000
12 Dec	735.05	1.1 ₹ 1,100	0.05 50.00	20.62	74 74,000	11 11,000	189 1,89,000
11 Dec	729.00	1 ₹ 1,000	0.05 50.00	21.33	33 33,000	0 0	172 1,72,000
10 Dec	718.60	0.9 ₹ 900	-0.35 -350.00	23.33	43 43,000	-4 -4,000	173 1,73,000
9 Dec	727.75	1.25 ₹ 1,250	0.15 150.00	22.34	62 62,000	-3 -3,000	176 1,76,000
8 Dec	718.10	1.1 ₹ 1,100	-0.35 -350.00	23.22	105 1,05,000	2 2,000	180 1,80,000
5 Dec	730.90	1.4 ₹ 1,400	-0.15 -150.00	19.30	84 84,000	-5 -5,000	177 1,77,000
4 Dec	729.55	1.5 ₹ 1,500	-0.5 -500.00	19.76	42 42,000	-5 -5,000	185 1,85,000
3 Dec	734.60	2 ₹ 2,000	-1.05 -1050.00	18.80	147 1,47,000	-6 -6,000	190 1,90,000
2 Dec	742.50	3 ₹ 3,000	-0.8 -800.00	18.71	134 1,34,000	11 11,000	196 1,96,000
1 Dec	749.05	3.55 ₹ 3,550	0.25 250.00	17.30	231 2,31,000	15 15,000	185 1,85,000
28 Nov	744.30	3.3 ₹ 3,300	1 1000.00	17.24	194 1,94,000	4 4,000	171 1,71,000

27 Nov	735.00	2.3 ₹ 2,300	0.2 200.00	17.80	169 1,69,000	-42 -42,000	167 1,67,000
26 Nov	731.40	2.2 ₹ 2,200	0.25 250.00	17.90	212 2,12,000	83 83,000	210 2,10,000
25 Nov	726.50	1.9 ₹ 1,900	-0.15 -150.00	18.41	76 76,000	24 24,000	127 1,27,000
24 Nov	721.15	1.95 ₹ 1,950	-1.75 -1750.00	20.23	116 1,16,000	6 6,000	99 99,000
21 Nov	733.20	3.85 ₹ 3,850	-0.7 -700.00	19.03	48 48,000	10 10,000	92 92,000
20 Nov	733.35	4.3 ₹ 4,300	1.3 1300.00	19.97	149 1,49,000	41 41,000	80 80,000
19 Nov	719.55	3 ₹ 3,000	0.35 350.00	20.73	40 40,000	22 22,000	38 38,000
18 Nov	712.75	2.65 ₹ 2,650	-0.95 -950.00	21.14	16 16,000	6 6,000	17 17,000
17 Nov	722.30	3.6 ₹ 3,600	-23.45 -23450.00	20.25	12 12,000	11 11,000	11 11,000
14 Nov	720.80	27.05 ₹ 27,050	0 0.00	6.12	0 0	0 0	0 0
13 Nov	717.70	27.05 ₹ 27,050	0 0.00	6.24	0 0	0 0	0 0
12 Nov	706.95	27.05 ₹ 27,050	0 0.00	7.18	0 0	0 0	0 0
11 Nov	697.75	27.05 ₹ 27,050	0 0.00	7.93	0 0	0 0	0 0
10 Nov	703.80	27.05 ₹ 27,050	0 0.00	7.41	0 0	0 0	0 0
7 Nov	691.30	27.05 ₹ 27,050	0 0.00	8.19	0 0	0 0	0 0
6 Nov	697.00	27.05 ₹ 27,050	0 0.00	7.63	0 0	0 0	0 0
4 Nov	743.20	27.05 ₹ 27,050	0 0.00	3.19	0 0	0 0	0 0
3 Nov	747.15	27.05 ₹ 27,050	0 0.00	2.83	0 0	0 0	0 0
31 Oct	741.80	27.05 ₹ 27,050	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	27.05 ₹ 27,050	0 0.00	2.31	0 0	0 0	0 0
29 Oct	746.75	27.05 ₹ 27,050	0 0.00	2.48	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 CE is 0.04

Historical price for 790 CE is as follows

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 28.99, the open interest changed by -14 which decreased total open position to 262

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 25.73, the open interest changed by 7 which increased total open position to 276

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 22.94, the open interest changed by 82 which increased total open position to 270

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 20.62, the open interest changed by 11 which increased total open position to 189

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 172

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by -4 which decreased total open position to 173

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 22.34, the open interest changed by -3 which decreased total open position to 176

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 180

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 19.30, the open interest changed by -5 which decreased total open position to 177

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 19.76, the open interest changed by -5 which decreased total open position to 185

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 18.80, the open interest changed by -6 which decreased total open position to 190

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 18.71, the open interest changed by 11 which increased total open position to 196

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 3.55, which was 0.25 higher than the previous day. The implied volatity was 17.30, the open interest changed by 15 which increased total open position to 185

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 3.3, which was 1 higher than the previous day. The implied volatity was 17.24, the open interest changed by 4 which increased total open position to 171

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 2.3, which was 0.2 higher than the previous day. The implied volatity was 17.80, the open interest changed by -42 which decreased total open position to 167

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 17.90, the open interest changed by 83 which increased total open position to 210

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 18.41, the open interest changed by 24 which increased total open position to 127

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 1.95, which was -1.75 lower than the previous day. The implied volatity was 20.23, the open interest changed by 6 which increased total open position to 99

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 3.85, which was -0.7 lower than the previous day. The implied volatity was 19.03, the open interest changed by 10 which increased total open position to 92

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 4.3, which was 1.3 higher than the previous day. The implied volatity was 19.97, the open interest changed by 41 which increased total open position to 80

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 20.73, the open interest changed by 22 which increased total open position to 38

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 21.14, the open interest changed by 6 which increased total open position to 17

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 3.6, which was -23.45 lower than the previous day. The implied volatity was 20.25, the open interest changed by 11 which increased total open position to 11

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 27.05, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 27.05, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 27.05, which was 0 lower than the previous day. The implied volatity was 7.18, 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 27.05, which was 0 lower than the previous day. The implied volatity was 7.93, 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 27.05, which was 0 lower than the previous day. The implied volatity was 7.41, 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 27.05, which was 0 lower than the previous day. The implied volatity was 8.19, 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 27.05, which was 0 lower than the previous day. The implied volatity was 7.63, 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 27.05, which was 0 lower than the previous day. The implied volatity was 3.19, 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 27.05, which was 0 lower than the previous day. The implied volatity was 2.83, 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 27.05, 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 27.05, which was 0 lower than the previous day. The implied volatity was 2.31, 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 27.05, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 30DEC2025 790 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	713.20	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	54 54,000
16 Dec	725.25	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	54 54,000
15 Dec	731.15	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	0 0
12 Dec	735.05	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	54 54,000
11 Dec	729.00	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	54 54,000
10 Dec	718.60	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	54 54,000
9 Dec	727.75	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	0 0
8 Dec	718.10	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	54 54,000
5 Dec	730.90	53.1 ₹ 53,100	12.05 12050.00	-	0 0	0 0	0 0
4 Dec	729.55	53.1 ₹ 53,100	12.05 12050.00	-	0 0	3 3,000	0 0
3 Dec	734.60	53.1 ₹ 53,100	12.05 12050.00	25.00	7 7,000	4 4,000	55 55,000
2 Dec	742.50	41.35 ₹ 41,350	-11.75 -11750.00	-	0 0	2 2,000	0 0
1 Dec	749.05	41.35 ₹ 41,350	-11.75 -11750.00	22.25	16 16,000	1 1,000	50 50,000
28 Nov	744.30	53.1 ₹ 53,100	-7.1 -7100.00	-	0 0	16 16,000	0 0
27 Nov	735.00	53.1 ₹ 53,100	-7.1 -7100.00	22.77	18 18,000	14 14,000	47 47,000
26 Nov	731.40	60.2 ₹ 60,200	-3.9 -3900.00	-	0 0	5 5,000	0 0
25 Nov	726.50	60.2 ₹ 60,200	-3.9 -3900.00	22.41	12 12,000	4 4,000	32 32,000
24 Nov	721.15	64.1 ₹ 64,100	9.1 9100.00	-	2 2,000	1 1,000	27 27,000
21 Nov	733.20	55 ₹ 55,000	2.4 2400.00	24.37	3 3,000	0 0	23 23,000
20 Nov	733.35	52.6 ₹ 52,600	-14.4 -14400.00	18.47	30 30,000	23 23,000	23 23,000
19 Nov	719.55	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
18 Nov	712.75	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
17 Nov	722.30	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
13 Nov	717.70	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
12 Nov	706.95	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
10 Nov	703.80	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
7 Nov	691.30	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
6 Nov	697.00	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
4 Nov	743.20	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
3 Nov	747.15	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
31 Oct	741.80	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
30 Oct	749.65	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0
29 Oct	746.75	67 ₹ 67,000	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -

Historical price for 790 PE is as follows

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 53.1, which was 12.05 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 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 53.1, which was 12.05 higher than the previous day. The implied volatity was 25.00, the open interest changed by 4 which increased total open position to 55

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 41.35, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 41.35, which was -11.75 lower than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 50

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 53.1, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 53.1, which was -7.1 lower than the previous day. The implied volatity was 22.77, the open interest changed by 14 which increased total open position to 47

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 60.2, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 60.2, which was -3.9 lower than the previous day. The implied volatity was 22.41, the open interest changed by 4 which increased total open position to 32

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 64.1, which was 9.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 55, which was 2.4 higher than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 23

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 52.6, which was -14.4 lower than the previous day. The implied volatity was 18.47, the open interest changed by 23 which increased total open position to 23

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 67, 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 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 67, 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 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 67, 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 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 67, 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 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 67, 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 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 67, 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 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 67, 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 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 67, 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 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 67, 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 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 67, 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 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 67, 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 67, 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 67, 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 67, 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 67, 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