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 840 CE
Delta: 0.01 Vega: 0.03 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	713.20	0.15 ₹ 150	-0.05 -50.00	35.49	4 4,000	-1 -1,000	37 37,000
16 Dec	725.25	0.2 ₹ 200	0 0.00	32.71	2 2,000	0 0	40 40,000
15 Dec	731.15	0.2 ₹ 200	-0.25 -250.00	-	0 0	0 0	0 0
12 Dec	735.05	0.2 ₹ 200	-0.25 -250.00	26.33	3 3,000	0 0	40 40,000
11 Dec	729.00	0.45 ₹ 450	0.15 150.00	29.67	3 3,000	0 0	40 40,000
10 Dec	718.60	0.3 ₹ 300	-0.1 -100.00	29.73	3 3,000	0 0	40 40,000
9 Dec	727.75	0.4 ₹ 400	0.1 100.00	28.55	6 6,000	0 0	40 40,000
8 Dec	718.10	0.3 ₹ 300	0 0.00	28.70	12 12,000	-10 -10,000	41 41,000
5 Dec	730.90	0.3 ₹ 300	0 0.00	24.03	61 61,000	-19 -19,000	61 61,000

4 Dec	729.55	0.3 ₹ 300	0 0.00	23.73	2 2,000	0 0	80 80,000
3 Dec	734.60	0.3 ₹ 300	-0.15 -150.00	22.18	8 8,000	-1 -1,000	80 80,000
2 Dec	742.50	0.45 ₹ 450	-0.05 -50.00	21.39	14 14,000	12 12,000	82 82,000
1 Dec	749.05	0.5 ₹ 500	0.05 50.00	19.99	55 55,000	-9 -9,000	71 71,000
28 Nov	744.30	0.45 ₹ 450	0.15 150.00	19.48	39 39,000	10 10,000	80 80,000
27 Nov	735.00	0.3 ₹ 300	-0.1 -100.00	19.83	12 12,000	-6 -6,000	71 71,000
26 Nov	731.40	0.4 ₹ 400	0 0.00	20.90	20 20,000	10 10,000	78 78,000
25 Nov	726.50	0.4 ₹ 400	-0.2 -200.00	21.61	43 43,000	-7 -7,000	62 62,000
24 Nov	721.15	0.6 ₹ 600	-0.1 -100.00	24.25	4 4,000	-1 -1,000	69 69,000
21 Nov	733.20	0.8 ₹ 800	-0.35 -350.00	21.28	35 35,000	12 12,000	70 70,000
20 Nov	733.35	1.15 ₹ 1,150	0.2 200.00	22.82	34 34,000	10 10,000	58 58,000
19 Nov	719.55	0.95 ₹ 950	0 0.00	24.24	51 51,000	24 24,000	48 48,000
18 Nov	712.75	0.95 ₹ 950	-0.25 -250.00	24.96	23 23,000	10 10,000	24 24,000
14 Nov	720.80	1.2 ₹ 1,200	-3.5 -3500.00	-	0 0	0 0	0 0
11 Nov	697.75	1.2 ₹ 1,200	-3.5 -3500.00	-	0 0	0 0	0 0
6 Nov	697.00	1.2 ₹ 1,200	-3.5 -3500.00	25.51	15 15,000	8 8,000	12 12,000
4 Nov	743.20	4.7 ₹ 4,700	-1.3 -1300.00	24.08	1 1,000	0 0	3 3,000

For The Indian Hotels Co. Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 CE is 0.01

Historical price for 840 CE is as follows

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 35.49, the open interest changed by -1 which decreased total open position to 37

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 40

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 0.2, which was -0.25 lower 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 0.2, which was -0.25 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 40

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 40

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 40

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 28.55, the open interest changed by 0 which decreased total open position to 40

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 28.70, the open interest changed by -10 which decreased total open position to 41

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.03, the open interest changed by -19 which decreased total open position to 61

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 80

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by -1 which decreased total open position to 80

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 21.39, the open interest changed by 12 which increased total open position to 82

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 19.99, the open interest changed by -9 which decreased total open position to 71

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 19.48, the open interest changed by 10 which increased total open position to 80

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 19.83, the open interest changed by -6 which decreased total open position to 71

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 20.90, the open interest changed by 10 which increased total open position to 78

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 21.61, the open interest changed by -7 which decreased total open position to 62

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 24.25, the open interest changed by -1 which decreased total open position to 69

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 21.28, the open interest changed by 12 which increased total open position to 70

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 22.82, the open interest changed by 10 which increased total open position to 58

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 24.24, the open interest changed by 24 which increased total open position to 48

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 24.96, the open interest changed by 10 which increased total open position to 24

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 1.2, which was -3.5 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 1.2, which was -3.5 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 1.2, which was -3.5 lower than the previous day. The implied volatity was 25.51, the open interest changed by 8 which increased total open position to 12

On 4 Nov INDHOTEL was trading at 743.20. The strike last trading price was 4.7, which was -1.3 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 3

INDHOTEL 30DEC2025 840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	713.20	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	73 73,000
16 Dec	725.25	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	73 73,000
15 Dec	731.15	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	0 0
12 Dec	735.05	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	73 73,000
11 Dec	729.00	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	73 73,000
10 Dec	718.60	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	73 73,000
9 Dec	727.75	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	0 0
8 Dec	718.10	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	73 73,000
5 Dec	730.90	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	0 0
4 Dec	729.55	100 ₹ 1,00,000	12.1 12100.00	-	0 0	0 0	0 0
3 Dec	734.60	100 ₹ 1,00,000	12.1 12100.00	31.42	6 6,000	-3 -3,000	70 70,000
2 Dec	742.50	87.9 ₹ 87,900	-2.1 -2100.00	-	0 0	14 14,000	0 0
1 Dec	749.05	87.9 ₹ 87,900	-2.1 -2100.00	30.62	16 16,000	12 12,000	71 71,000
28 Nov	744.30	90 ₹ 90,000	-9 -9000.00	25.41	3 3,000	0 0	62 62,000
27 Nov	735.00	99 ₹ 99,000	1.45 1450.00	24.08	10 10,000	1 1,000	53 53,000
26 Nov	731.40	97.55 ₹ 97,550	-11.45 -11450.00	-	1 1,000	0 0	51 51,000
25 Nov	726.50	109 ₹ 1,09,000	-4.15 -4150.00	32.10	30 30,000	29 29,000	50 50,000
24 Nov	721.15	113.15 ₹ 1,13,150	13.3 13300.00	-	18 18,000	12 12,000	21 21,000
21 Nov	733.20	99.85 ₹ 99,850	-13.15 -13150.00	-	0 0	0 0	0 0
20 Nov	733.35	99.85 ₹ 99,850	-13.15 -13150.00	23.04	1 1,000	0 0	9 9,000
19 Nov	719.55	113 ₹ 1,13,000	-20.15 -20150.00	-	0 0	0 0	0 0
18 Nov	712.75	113 ₹ 1,13,000	-20.15 -20150.00	-	0 0	0 0	0 0
14 Nov	720.80	113 ₹ 1,13,000	-20.15 -20150.00	32.03	3 3,000	0 0	6 6,000
11 Nov	697.75	133.15 ₹ 1,33,150	-18.6 -18600.00	31.47	3 3,000	0 0	3 3,000
6 Nov	697.00	124.95 ₹ 1,24,950	0 0.00	-	0 0	0 0	0 0
4 Nov	743.20	124.95 ₹ 1,24,950	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -

Historical price for 840 PE is as follows

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 100, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 100, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 100, which was 12.1 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 100, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 100, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 100, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 100, which was 12.1 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 100, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 100, which was 12.1 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 100, which was 12.1 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 100, which was 12.1 higher than the previous day. The implied volatity was 31.42, the open interest changed by -3 which decreased total open position to 70

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 87.9, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 87.9, which was -2.1 lower than the previous day. The implied volatity was 30.62, the open interest changed by 12 which increased total open position to 71

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 90, which was -9 lower than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 62

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 99, which was 1.45 higher than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 53

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 97.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 109, which was -4.15 lower than the previous day. The implied volatity was 32.10, the open interest changed by 29 which increased total open position to 50

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 113.15, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 21

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 99.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 99.85, which was -13.15 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 9

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 113, which was -20.15 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 113, which was -20.15 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 113, which was -20.15 lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 6

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 133.15, which was -18.6 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 3

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 124.95, 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 124.95, 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