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 820 CE
Delta: 0.03 Vega: 0.12 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	0.5 ₹ 500	0.05 50.00	25.49	7 7,000	-2 -2,000	545 5,45,000
11 Dec	729.00	0.45 ₹ 450	0 0.00	25.45	13 13,000	-1 -1,000	546 5,46,000
10 Dec	718.60	0.45 ₹ 450	-0.05 -50.00	27.41	20 20,000	1 1,000	548 5,48,000
9 Dec	727.75	0.5 ₹ 500	0.1 100.00	25.37	52 52,000	-23 -23,000	547 5,47,000
8 Dec	718.10	0.4 ₹ 400	-0.05 -50.00	25.90	21 21,000	0 0	570 5,70,000
5 Dec	730.90	0.45 ₹ 450	-0.05 -50.00	21.46	13 13,000	0 0	570 5,70,000
4 Dec	729.55	0.5 ₹ 500	-0.1 -100.00	21.83	58 58,000	-12 -12,000	570 5,70,000
3 Dec	734.60	0.6 ₹ 600	-0.25 -250.00	20.47	54 54,000	-4 -4,000	582 5,82,000
2 Dec	742.50	0.85 ₹ 850	-0.2 -200.00	19.85	135 1,35,000	66 66,000	598 5,98,000

1 Dec	749.05	1.1 ₹ 1,100	0.1 100.00	18.96	58 58,000	9 9,000	532 5,32,000
28 Nov	744.30	0.95 ₹ 950	0.25 250.00	18.38	322 3,22,000	248 2,48,000	523 5,23,000
27 Nov	735.00	0.7 ₹ 700	0 0.00	19.12	241 2,41,000	189 1,89,000	275 2,75,000
26 Nov	731.40	0.65 ₹ 650	-0.2 -200.00	19.05	22 22,000	9 9,000	85 85,000
25 Nov	726.50	0.85 ₹ 850	0 0.00	20.96	14 14,000	11 11,000	76 76,000
24 Nov	721.15	0.85 ₹ 850	-0.65 -650.00	22.29	20 20,000	7 7,000	65 65,000
21 Nov	733.20	1.5 ₹ 1,500	-0.4 -400.00	20.39	29 29,000	3 3,000	57 57,000
20 Nov	733.35	1.9 ₹ 1,900	0.5 500.00	21.63	68 68,000	35 35,000	54 54,000
19 Nov	719.55	1.4 ₹ 1,400	-0.3 -300.00	22.58	26 26,000	17 17,000	18 18,000
18 Nov	712.75	1.7 ₹ 1,700	0 0.00	24.48	1 1,000	0 0	1 1,000
14 Nov	720.80	1.7 ₹ 1,700	-0.8 -800.00	-	0 0	-15 -15,000	0 0
13 Nov	717.70	1.7 ₹ 1,700	-0.8 -800.00	22.05	32 32,000	0 0	16 16,000
12 Nov	706.95	2.5 ₹ 2,500	0.95 950.00	25.97	16 16,000	0 0	14 14,000
11 Nov	697.75	1.55 ₹ 1,550	-8.35 -8350.00	24.93	14 14,000	3 3,000	4 4,000
6 Nov	697.00	9.9 ₹ 9,900	-12.35 -12350.00	-	0 0	0 0	0 0
4 Nov	743.20	9.9 ₹ 9,900	-12.35 -12350.00	-	0 0	0 0	0 0
13 Oct	726.05	22.25 ₹ 22,250	0 0.00	-	0 0	0 0	0 0
8 Oct	730.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	723.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	724.45	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 CE is 0.03

Historical price for 820 CE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 25.49, the open interest changed by -2 which decreased total open position to 545

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 25.45, the open interest changed by -1 which decreased total open position to 546

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.41, the open interest changed by 1 which increased total open position to 548

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 25.37, the open interest changed by -23 which decreased total open position to 547

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 570

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 570

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 21.83, the open interest changed by -12 which decreased total open position to 570

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 20.47, the open interest changed by -4 which decreased total open position to 582

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 19.85, the open interest changed by 66 which increased total open position to 598

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 18.96, the open interest changed by 9 which increased total open position to 532

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 18.38, the open interest changed by 248 which increased total open position to 523

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 19.12, the open interest changed by 189 which increased total open position to 275

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 19.05, the open interest changed by 9 which increased total open position to 85

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 20.96, the open interest changed by 11 which increased total open position to 76

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 22.29, the open interest changed by 7 which increased total open position to 65

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 20.39, the open interest changed by 3 which increased total open position to 57

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 1.9, which was 0.5 higher than the previous day. The implied volatity was 21.63, the open interest changed by 35 which increased total open position to 54

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 22.58, the open interest changed by 17 which increased total open position to 18

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 1

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 22.05, the open interest changed by 0 which decreased total open position to 16

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 14

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 1.55, which was -8.35 lower than the previous day. The implied volatity was 24.93, the open interest changed by 3 which increased total open position to 4

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 9.9, which was -12.35 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 9.9, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct INDHOTEL was trading at 726.05. The strike last trading price was 22.25, 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 8 Oct INDHOTEL was trading at 730.00. The strike last trading price was 0, 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 Oct INDHOTEL was trading at 723.55. The strike last trading price was 0, 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 Oct INDHOTEL was trading at 724.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 30DEC2025 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	22 22,000
11 Dec	729.00	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	22 22,000
10 Dec	718.60	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	22 22,000
9 Dec	727.75	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	0 0
8 Dec	718.10	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	22 22,000
5 Dec	730.90	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	0 0
4 Dec	729.55	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	0 0
3 Dec	734.60	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	0 0	0 0
2 Dec	742.50	68.55 ₹ 68,550	-21.6 -21600.00	-	0 0	8 8,000	0 0
1 Dec	749.05	68.55 ₹ 68,550	-21.6 -21600.00	26.68	21 21,000	8 8,000	22 22,000
28 Nov	744.30	90.15 ₹ 90,150	1.95 1950.00	-	0 0	0 0	0 0
27 Nov	735.00	90.15 ₹ 90,150	1.95 1950.00	-	0 0	0 0	0 0
26 Nov	731.40	90.15 ₹ 90,150	1.95 1950.00	-	0 0	1 1,000	0 0
25 Nov	726.50	90.15 ₹ 90,150	1.95 1950.00	30.08	1 1,000	0 0	13 13,000
24 Nov	721.15	88.2 ₹ 88,200	5.35 5350.00	-	2 2,000	0 0	11 11,000
21 Nov	733.20	82.85 ₹ 82,850	2 2000.00	29.17	9 9,000	7 7,000	9 9,000
20 Nov	733.35	80.85 ₹ 80,850	7.85 7850.00	21.87	1 1,000	0 0	1 1,000
19 Nov	719.55	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
18 Nov	712.75	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
14 Nov	720.80	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
13 Nov	717.70	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
12 Nov	706.95	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
11 Nov	697.75	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
6 Nov	697.00	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
4 Nov	743.20	73 ₹ 73,000	-36.55 -36550.00	-	0 0	0 0	0 0
13 Oct	726.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	730.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	723.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	724.45	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 68.55, which was -21.6 lower 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 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 68.55, which was -21.6 lower 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 68.55, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 68.55, which was -21.6 lower than the previous day. The implied volatity was 26.68, the open interest changed by 8 which increased total open position to 22

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 90.15, which was 1.95 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 90.15, which was 1.95 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 90.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 90.15, which was 1.95 higher than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 13

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 88.2, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 82.85, which was 2 higher than the previous day. The implied volatity was 29.17, the open interest changed by 7 which increased total open position to 9

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 80.85, which was 7.85 higher than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 1

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 73, which was -36.55 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 73, which was -36.55 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 73, which was -36.55 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 73, which was -36.55 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 73, which was -36.55 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 73, which was -36.55 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 73, which was -36.55 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 73, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct INDHOTEL was trading at 726.05. The strike last trading price was 0, 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