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 830 CE
Delta: 0.02 Vega: 0.08 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	0.3 ₹ 300	-0.1 -100.00	25.75	6 6,000	-4 -4,000	24 24,000
11 Dec	729.00	0.4 ₹ 400	0.05 50.00	27.09	4 4,000	1 1,000	28 28,000
10 Dec	718.60	0.35 ₹ 350	-0.05 -50.00	28.37	16 16,000	0 0	41 41,000
9 Dec	727.75	0.4 ₹ 400	0.05 50.00	26.18	1 1,000	0 0	42 42,000
8 Dec	718.10	0.35 ₹ 350	0 0.00	-	0 0	0 0	42 42,000

5 Dec	730.90	0.35 ₹ 350	0 0.00	22.68	3 3,000	0 0	42 42,000
4 Dec	729.55	0.35 ₹ 350	-0.15 -150.00	22.37	25 25,000	-8 -8,000	41 41,000
3 Dec	734.60	0.5 ₹ 500	-0.1 -100.00	22.13	3 3,000	1 1,000	47 47,000
2 Dec	742.50	0.6 ₹ 600	-0.15 -150.00	20.55	10 10,000	1 1,000	45 45,000
1 Dec	749.05	0.75 ₹ 750	0 0.00	19.53	8 8,000	1 1,000	44 44,000
28 Nov	744.30	0.75 ₹ 750	-0.45 -450.00	19.43	24 24,000	10 10,000	42 42,000
27 Nov	735.00	1.2 ₹ 1,200	-0.3 -300.00	-	0 0	0 0	0 0
26 Nov	731.40	1.2 ₹ 1,200	-0.3 -300.00	-	0 0	0 0	0 0
25 Nov	726.50	1.2 ₹ 1,200	-0.3 -300.00	-	0 0	0 0	0 0
24 Nov	721.15	1.2 ₹ 1,200	-0.3 -300.00	-	0 0	4 4,000	0 0
21 Nov	733.20	1.2 ₹ 1,200	-0.3 -300.00	21.23	9 9,000	3 3,000	31 31,000
20 Nov	733.35	1.5 ₹ 1,500	0.15 150.00	22.32	36 36,000	18 18,000	28 28,000
19 Nov	719.55	1.35 ₹ 1,350	-14.9 -14900.00	24.15	17 17,000	9 9,000	9 9,000
18 Nov	712.75	16.25 ₹ 16,250	0 0.00	11.12	0 0	0 0	0 0
14 Nov	720.80	16.25 ₹ 16,250	0 0.00	9.88	0 0	0 0	0 0
11 Nov	697.75	16.25 ₹ 16,250	0 0.00	11.62	0 0	0 0	0 0
6 Nov	697.00	16.25 ₹ 16,250	0 0.00	11.20	0 0	0 0	0 0
4 Nov	743.20	16.25 ₹ 16,250	0 0.00	6.47	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.02

Historical price for 830 CE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 25.75, the open interest changed by -4 which decreased total open position to 24

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 27.09, the open interest changed by 1 which increased total open position to 28

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 41

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 42

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 42

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 22.37, the open interest changed by -8 which decreased total open position to 41

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 47

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 20.55, the open interest changed by 1 which increased total open position to 45

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 19.53, the open interest changed by 1 which increased total open position to 44

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 19.43, the open interest changed by 10 which increased total open position to 42

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 1.2, which was -0.3 lower 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 1.2, which was -0.3 lower 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 1.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 21.23, the open interest changed by 3 which increased total open position to 31

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 22.32, the open interest changed by 18 which increased total open position to 28

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 1.35, which was -14.9 lower than the previous day. The implied volatity was 24.15, the open interest changed by 9 which increased total open position to 9

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 11.12, 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 16.25, which was 0 lower than the previous day. The implied volatity was 9.88, 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 16.25, which was 0 lower than the previous day. The implied volatity was 11.62, 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 16.25, which was 0 lower than the previous day. The implied volatity was 11.20, 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 16.25, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

INDHOTEL 30DEC2025 830 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	735.05	104.4 ₹ 1,04,400	12.65 12650.00	-	0 0	0 0	14 14,000
11 Dec	729.00	104.4 ₹ 1,04,400	12.65 12650.00	-	0 0	0 0	14 14,000
10 Dec	718.60	104.4 ₹ 1,04,400	12.65 12650.00	-	2 2,000	0 0	14 14,000
9 Dec	727.75	91.75 ₹ 91,750	0.75 750.00	-	0 0	0 0	0 0
8 Dec	718.10	91.75 ₹ 91,750	0.75 750.00	-	0 0	0 0	14 14,000
5 Dec	730.90	91.75 ₹ 91,750	0.75 750.00	-	0 0	0 0	0 0
4 Dec	729.55	91.75 ₹ 91,750	0.75 750.00	-	2 2,000	0 0	14 14,000
3 Dec	734.60	91 ₹ 91,000	13.5 13500.00	23.12	1 1,000	0 0	13 13,000
2 Dec	742.50	77.5 ₹ 77,500	-23.5 -23500.00	-	1 1,000	0 0	14 14,000
1 Dec	749.05	101 ₹ 1,01,000	7.7 7700.00	-	0 0	0 0	0 0
28 Nov	744.30	101 ₹ 1,01,000	7.7 7700.00	-	0 0	0 0	0 0
27 Nov	735.00	101 ₹ 1,01,000	7.7 7700.00	-	0 0	0 0	0 0
26 Nov	731.40	101 ₹ 1,01,000	7.7 7700.00	-	0 0	12 12,000	0 0
25 Nov	726.50	101 ₹ 1,01,000	7.7 7700.00	34.37	12 12,000	5 5,000	7 7,000
24 Nov	721.15	93.3 ₹ 93,300	3 3000.00	-	0 0	1 1,000	0 0
21 Nov	733.20	93.3 ₹ 93,300	3 3000.00	32.44	1 1,000	0 0	1 1,000
20 Nov	733.35	90.3 ₹ 90,300	-5.5 -5500.00	22.47	1 1,000	0 0	0 0
19 Nov	719.55	95.8 ₹ 95,800	0 0.00	-	0 0	0 0	0 0
18 Nov	712.75	95.8 ₹ 95,800	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	95.8 ₹ 95,800	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	95.8 ₹ 95,800	0 0.00	-	0 0	0 0	0 0
6 Nov	697.00	95.8 ₹ 95,800	0 0.00	-	0 0	0 0	0 0
4 Nov	743.20	95.8 ₹ 95,800	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -

Historical price for 830 PE is as follows

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 104.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 104.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 104.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 91.75, which was 0.75 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 91.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 91.75, which was 0.75 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 91.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 91, which was 13.5 higher than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 13

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 77.5, which was -23.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 101, which was 7.7 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 101, which was 7.7 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 101, which was 7.7 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 101, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 101, which was 7.7 higher than the previous day. The implied volatity was 34.37, the open interest changed by 5 which increased total open position to 7

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 93.3, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 93.3, which was 3 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 1

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 90.3, which was -5.5 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 0

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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