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 860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	713.20	0.2 ₹ 200	0 0.00	-	0 0	0 0	27 27,000
16 Dec	725.25	0.2 ₹ 200	0 0.00	-	0 0	0 0	27 27,000
15 Dec	731.15	0.2 ₹ 200	0 0.00	-	0 0	0 0	0 0
12 Dec	735.05	0.2 ₹ 200	0 0.00	-	0 0	0 0	27 27,000
11 Dec	729.00	0.2 ₹ 200	0 0.00	30.00	2 2,000	0 0	29 29,000
10 Dec	718.60	0.2 ₹ 200	0 0.00	-	0 0	0 0	29 29,000
9 Dec	727.75	0.2 ₹ 200	0 0.00	29.28	24 24,000	-4 -4,000	30 30,000
8 Dec	718.10	0.2 ₹ 200	0 0.00	30.40	2 2,000	1 1,000	35 35,000
5 Dec	730.90	0.2 ₹ 200	0.05 50.00	26.10	1 1,000	0 0	33 33,000
4 Dec	729.55	0.15 ₹ 150	-0.05 -50.00	24.84	2 2,000	0 0	33 33,000
3 Dec	734.60	0.2 ₹ 200	0 0.00	24.21	20 20,000	-14 -14,000	32 32,000
2 Dec	742.50	0.2 ₹ 200	-0.2 -200.00	22.21	15 15,000	-6 -6,000	52 52,000
1 Dec	749.05	0.4 ₹ 400	-0.15 -150.00	22.76	18 18,000	8 8,000	57 57,000
28 Nov	744.30	0.55 ₹ 550	0.3 300.00	23.76	40 40,000	7 7,000	48 48,000
27 Nov	735.00	0.25 ₹ 250	0 0.00	22.36	30 30,000	5 5,000	40 40,000
26 Nov	731.40	0.25 ₹ 250	0.05 50.00	22.60	36 36,000	30 30,000	34 34,000

25 Nov	726.50	0.2 ₹ 200	-0.35 -350.00	-	0 0	1 1,000	0 0
24 Nov	721.15	0.2 ₹ 200	-0.35 -350.00	23.44	1 1,000	0 0	3 3,000
21 Nov	733.20	0.55 ₹ 550	-0.45 -450.00	-	3 3,000	2 2,000	4 4,000

For The Indian Hotels Co. Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 CE is -

Historical price for 860 CE is as follows

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

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 -, the open interest changed by 0 which decreased total open position to 27

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 0.2, 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 Dec INDHOTEL was trading at 735.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 29

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.28, the open interest changed by -4 which decreased total open position to 30

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.40, the open interest changed by 1 which increased total open position to 35

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 33

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 33

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 24.21, the open interest changed by -14 which decreased total open position to 32

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 22.21, the open interest changed by -6 which decreased total open position to 52

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 22.76, the open interest changed by 8 which increased total open position to 57

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.55, which was 0.3 higher than the previous day. The implied volatity was 23.76, the open interest changed by 7 which increased total open position to 48

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 22.36, the open interest changed by 5 which increased total open position to 40

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 22.60, the open interest changed by 30 which increased total open position to 34

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 3

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

INDHOTEL 30DEC2025 860 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	713.20	122.5 ₹ 1,22,500	1.15 1150.00	-	0 0	0 0	56 56,000
16 Dec	725.25	122.5 ₹ 1,22,500	1.15 1150.00	-	0 0	0 0	56 56,000
15 Dec	731.15	122.5 ₹ 1,22,500	1.15 1150.00	-	3 3,000	0 0	59 59,000
12 Dec	735.05	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	0 0	59 59,000
11 Dec	729.00	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	0 0	59 59,000
10 Dec	718.60	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	0 0	59 59,000
9 Dec	727.75	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	0 0	0 0
8 Dec	718.10	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	0 0	59 59,000
5 Dec	730.90	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	0 0	0 0
4 Dec	729.55	121.35 ₹ 1,21,350	11.75 11750.00	-	0 0	5 5,000	0 0
3 Dec	734.60	121.35 ₹ 1,21,350	11.75 11750.00	36.70	6 6,000	5 5,000	59 59,000
2 Dec	742.50	109.6 ₹ 1,09,600	0.2 200.00	-	0 0	52 52,000	0 0
1 Dec	749.05	109.6 ₹ 1,09,600	0.2 200.00	39.72	56 56,000	52 52,000	54 54,000
28 Nov	744.30	109.4 ₹ 1,09,400	-21.6 -21600.00	27.77	1 1,000	0 0	2 2,000
27 Nov	735.00	131 ₹ 1,31,000	3 3000.00	-	0 0	0 0	0 0
26 Nov	731.40	131 ₹ 1,31,000	3 3000.00	-	0 0	1 1,000	0 0
25 Nov	726.50	131 ₹ 1,31,000	3 3000.00	41.57	1 1,000	0 0	1 1,000
24 Nov	721.15	128 ₹ 1,28,000	-13.15 -13150.00	-	1 1,000	0 0	0 0
21 Nov	733.20	141.15 ₹ 1,41,150	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -

Historical price for 860 PE is as follows

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 122.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 122.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 122.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 121.35, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 121.35, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 121.35, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 121.35, which was 11.75 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 121.35, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 121.35, which was 11.75 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 121.35, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 121.35, which was 11.75 higher than the previous day. The implied volatity was 36.70, the open interest changed by 5 which increased total open position to 59

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 109.6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 0

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 109.6, which was 0.2 higher than the previous day. The implied volatity was 39.72, the open interest changed by 52 which increased total open position to 54

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 109.4, which was -21.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 2

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 131, which was 3 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 131, 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 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 131, which was 3 higher than the previous day. The implied volatity was 41.57, the open interest changed by 0 which decreased total open position to 1

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 128, 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 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 141.15, 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