INDHOTEL

The Indian Hotels Co. Ltd

725.25 -5.90 (-0.81%)

L: 723.5 H: 731.9

Back to Option Chain

Historical option data for INDHOTEL
16 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 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	725.25	0.45 ₹ 450	-0.1 -100.00	-	0 0	0 0	231 2,31,000
15 Dec	731.15	0.45 ₹ 450	-0.1 -100.00	25.97	46 46,000	3 3,000	233 2,33,000
12 Dec	735.05	0.55 ₹ 550	0 0.00	22.87	29 29,000	1 1,000	229 2,29,000
11 Dec	729.00	0.55 ₹ 550	0 0.00	23.84	3 3,000	-1 -1,000	229 2,29,000
10 Dec	718.60	0.55 ₹ 550	-0.1 -100.00	25.95	20 20,000	-9 -9,000	231 2,31,000
9 Dec	727.75	0.65 ₹ 650	0.1 100.00	24.00	43 43,000	-3 -3,000	240 2,40,000
8 Dec	718.10	0.55 ₹ 550	-0.15 -150.00	24.75	12 12,000	2 2,000	242 2,42,000
5 Dec	730.90	0.7 ₹ 700	0 0.00	21.04	52 52,000	-24 -24,000	241 2,41,000
4 Dec	729.55	0.7 ₹ 700	-0.2 -200.00	21.07	60 60,000	6 6,000	265 2,65,000
3 Dec	734.60	0.9 ₹ 900	-0.35 -350.00	19.94	174 1,74,000	-4 -4,000	260 2,60,000
2 Dec	742.50	1.25 ₹ 1,250	-0.45 -450.00	19.29	119 1,19,000	-41 -41,000	262 2,62,000
1 Dec	749.05	1.55 ₹ 1,550	0.05 50.00	18.19	121 1,21,000	10 10,000	303 3,03,000
28 Nov	744.30	1.5 ₹ 1,500	0.35 350.00	18.15	144 1,44,000	3 3,000	294 2,94,000

27 Nov	735.00	1.15 ₹ 1,150	0.2 200.00	19.08	86 86,000	16 16,000	289 2,89,000
26 Nov	731.40	1 ₹ 1,000	0.1 100.00	18.74	197 1,97,000	165 1,65,000	273 2,73,000
25 Nov	726.50	0.9 ₹ 900	-0.2 -200.00	19.33	60 60,000	25 25,000	107 1,07,000
24 Nov	721.15	1.1 ₹ 1,100	-0.85 -850.00	21.57	60 60,000	19 19,000	81 81,000
21 Nov	733.20	2 ₹ 2,000	-0.5 -500.00	19.81	35 35,000	3 3,000	61 61,000
20 Nov	733.35	2.5 ₹ 2,500	0.7 700.00	21.12	87 87,000	35 35,000	58 58,000
19 Nov	719.55	1.8 ₹ 1,800	-19.3 -19300.00	21.98	31 31,000	23 23,000	23 23,000
18 Nov	712.75	21.1 ₹ 21,100	0 0.00	9.47	0 0	0 0	0 0
14 Nov	720.80	21.1 ₹ 21,100	0 0.00	7.66	0 0	0 0	0 0
13 Nov	717.70	21.1 ₹ 21,100	0 0.00	7.93	0 0	0 0	0 0
12 Nov	706.95	21.1 ₹ 21,100	0 0.00	8.74	0 0	0 0	0 0
11 Nov	697.75	21.1 ₹ 21,100	0 0.00	10.13	0 0	0 0	0 0
6 Nov	697.00	21.1 ₹ 21,100	0 0.00	9.13	0 0	0 0	0 0
4 Nov	743.20	21.1 ₹ 21,100	0 0.00	4.88	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 25.97, the open interest changed by 3 which increased total open position to 233

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 22.87, the open interest changed by 1 which increased total open position to 229

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 23.84, the open interest changed by -1 which decreased total open position to 229

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 25.95, the open interest changed by -9 which decreased total open position to 231

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 24.00, the open interest changed by -3 which decreased total open position to 240

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 24.75, the open interest changed by 2 which increased total open position to 242

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 21.04, the open interest changed by -24 which decreased total open position to 241

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 21.07, the open interest changed by 6 which increased total open position to 265

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 19.94, the open interest changed by -4 which decreased total open position to 260

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 19.29, the open interest changed by -41 which decreased total open position to 262

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 18.19, the open interest changed by 10 which increased total open position to 303

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 18.15, the open interest changed by 3 which increased total open position to 294

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 19.08, the open interest changed by 16 which increased total open position to 289

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 18.74, the open interest changed by 165 which increased total open position to 273

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 19.33, the open interest changed by 25 which increased total open position to 107

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 21.57, the open interest changed by 19 which increased total open position to 81

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 19.81, the open interest changed by 3 which increased total open position to 61

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 2.5, which was 0.7 higher than the previous day. The implied volatity was 21.12, the open interest changed by 35 which increased total open position to 58

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 1.8, which was -19.3 lower than the previous day. The implied volatity was 21.98, the open interest changed by 23 which increased total open position to 23

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 9.47, 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 21.1, which was 0 lower than the previous day. The implied volatity was 7.66, 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 21.1, 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 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 8.74, 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 21.1, which was 0 lower than the previous day. The implied volatity was 10.13, 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 21.1, which was 0 lower than the previous day. The implied volatity was 9.13, 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 21.1, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	725.25	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	6 6,000
15 Dec	731.15	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
12 Dec	735.05	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	6 6,000
11 Dec	729.00	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	6 6,000
10 Dec	718.60	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	6 6,000
9 Dec	727.75	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
8 Dec	718.10	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	6 6,000
5 Dec	730.90	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
4 Dec	729.55	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
3 Dec	734.60	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
2 Dec	742.50	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
1 Dec	749.05	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
28 Nov	744.30	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
27 Nov	735.00	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
26 Nov	731.40	83.5 ₹ 83,500	11.8 11800.00	-	0 0	0 0	0 0
25 Nov	726.50	83.5 ₹ 83,500	11.8 11800.00	-	0 0	2 2,000	0 0
24 Nov	721.15	83.5 ₹ 83,500	11.8 11800.00	-	2 2,000	0 0	4 4,000
21 Nov	733.20	71.65 ₹ 71,650	-9.2 -9200.00	-	0 0	4 4,000	0 0
20 Nov	733.35	71.65 ₹ 71,650	-9.2 -9200.00	21.51	4 4,000	3 3,000	3 3,000
19 Nov	719.55	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
18 Nov	712.75	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
13 Nov	717.70	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
12 Nov	706.95	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
6 Nov	697.00	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0
4 Nov	743.20	80.85 ₹ 80,850	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 83.5, which was 11.8 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 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 83.5, which was 11.8 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 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 83.5, which was 11.8 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 83.5, which was 11.8 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 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 83.5, which was 11.8 higher 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 83.5, which was 11.8 higher 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 83.5, which was 11.8 higher 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 83.5, which was 11.8 higher than the previous day. The implied volatity was -, 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 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 83.5, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 71.65, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 71.65, which was -9.2 lower than the previous day. The implied volatity was 21.51, the open interest changed by 3 which increased total open position to 3

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 80.85, 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 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 80.85, 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 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 80.85, 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 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 80.85, 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 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 80.85, 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 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 80.85, 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 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 80.85, 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 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 80.85, 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

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