INDHOTEL

The Indian Hotels Co. Ltd

731.2 +9.20 (1.27%)

L: 721.55 H: 733

Back to Option Chain

Historical option data for INDHOTEL
21 Dec 2025 04:13 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 730 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	731.20	10.55 ₹ 10,550	2.8 2800.00	-	2,118 21,18,000	-104 -1,04,000	745 7,45,000
20 Dec	731.20	10.55 ₹ 10,550	2.8 2800.00	-	2,118 21,18,000	-104 -1,04,000	745 7,45,000
14 Dec	735.05	15.6 ₹ 15,600	1.8 1800.00	-	1,174 11,74,000	-37 -37,000	626 6,26,000
13 Dec	735.05	15.6 ₹ 15,600	1.8 1800.00	-	1,174 11,74,000	-37 -37,000	626 6,26,000
7 Dec	730.90	16.9 ₹ 16,900	0.2 200.00	-	754 7,54,000	69 69,000	557 5,57,000
5 Dec	730.90	16.9 ₹ 16,900	0.2 200.00	18.03	754 7,54,000	69 69,000	557 5,57,000
30 Nov	744.30	26 ₹ 26,000	4.85 4850.00	-	626 6,26,000	-39 -39,000	501 5,01,000
29 Nov	744.30	26 ₹ 26,000	4.85 4850.00	-	626 6,26,000	-39 -39,000	501 5,01,000
23 Nov	733.20	22.7 ₹ 22,700	-1.7 -1700.00	-	323 3,23,000	60 60,000	262 2,62,000
22 Nov	733.20	22.7 ₹ 22,700	-1.7 -1700.00	-	323 3,23,000	60 60,000	262 2,62,000

16 Nov	720.80	19.65 ₹ 19,650	1.9 1900.00	-	11 11,000	4 4,000	84 84,000
15 Nov	720.80	19.65 ₹ 19,650	1.9 1900.00	-	11 11,000	4 4,000	84 84,000
14 Nov	720.80	19.65 ₹ 19,650	1.9 1900.00	-	11 11,000	3 3,000	84 84,000
13 Nov	717.70	17.75 ₹ 17,750	3.6 3600.00	-	34 34,000	15 15,000	82 82,000
9 Nov	691.65	11.5 ₹ 11,500	-2.05 -2050.00	-	32 32,000	7 7,000	34 34,000
8 Nov	691.65	11.5 ₹ 11,500	-2.05 -2050.00	-	32 32,000	7 7,000	34 34,000
2 Nov	741.80	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0
1 Nov	741.80	52.9 ₹ 52,900	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 CE is -

Historical price for 730 CE is as follows

On 21 Dec INDHOTEL was trading at 731.20. The strike last trading price was 10.55, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 745

On 20 Dec INDHOTEL was trading at 731.20. The strike last trading price was 10.55, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 745

On 14 Dec INDHOTEL was trading at 735.05. The strike last trading price was 15.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 626

On 13 Dec INDHOTEL was trading at 735.05. The strike last trading price was 15.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 626

On 7 Dec INDHOTEL was trading at 730.90. The strike last trading price was 16.9, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 557

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 16.9, which was 0.2 higher than the previous day. The implied volatity was 18.03, the open interest changed by 69 which increased total open position to 557

On 30 Nov INDHOTEL was trading at 744.30. The strike last trading price was 26, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 501

On 29 Nov INDHOTEL was trading at 744.30. The strike last trading price was 26, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 501

On 23 Nov INDHOTEL was trading at 733.20. The strike last trading price was 22.7, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 262

On 22 Nov INDHOTEL was trading at 733.20. The strike last trading price was 22.7, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 262

On 16 Nov INDHOTEL was trading at 720.80. The strike last trading price was 19.65, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 84

On 15 Nov INDHOTEL was trading at 720.80. The strike last trading price was 19.65, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 84

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 19.65, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 84

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 17.75, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 82

On 9 Nov INDHOTEL was trading at 691.65. The strike last trading price was 11.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 34

On 8 Nov INDHOTEL was trading at 691.65. The strike last trading price was 11.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 34

On 2 Nov INDHOTEL was trading at 741.80. The strike last trading price was 52.9, 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 1 Nov INDHOTEL was trading at 741.80. The strike last trading price was 52.9, 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

INDHOTEL 30DEC2025 730 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	731.20	7.05 ₹ 7,050	-6.25 -6250.00	-	681 6,81,000	39 39,000	762 7,62,000
20 Dec	731.20	7.05 ₹ 7,050	-6.25 -6250.00	-	681 6,81,000	39 39,000	762 7,62,000
14 Dec	735.05	7.85 ₹ 7,850	-2.75 -2750.00	-	711 7,11,000	45 45,000	620 6,20,000
13 Dec	735.05	7.85 ₹ 7,850	-2.75 -2750.00	-	711 7,11,000	45 45,000	620 6,20,000
7 Dec	730.90	11 ₹ 11,000	-1.15 -1150.00	-	1,039 10,39,000	-40 -40,000	643 6,43,000
5 Dec	730.90	11 ₹ 11,000	-1.15 -1150.00	18.14	1,039 10,39,000	-36 -36,000	643 6,43,000
30 Nov	744.30	8.45 ₹ 8,450	-2.45 -2450.00	-	783 7,83,000	-13 -13,000	617 6,17,000
29 Nov	744.30	8.45 ₹ 8,450	-2.45 -2450.00	-	783 7,83,000	-13 -13,000	617 6,17,000
23 Nov	733.20	14.7 ₹ 14,700	-0.1 -100.00	-	211 2,11,000	27 27,000	237 2,37,000
22 Nov	733.20	14.7 ₹ 14,700	-0.1 -100.00	-	211 2,11,000	27 27,000	237 2,37,000
16 Nov	720.80	20.8 ₹ 20,800	-2.2 -2200.00	-	7 7,000	6 6,000	42 42,000
15 Nov	720.80	20.8 ₹ 20,800	-2.2 -2200.00	-	7 7,000	6 6,000	42 42,000
14 Nov	720.80	20.8 ₹ 20,800	-2.2 -2200.00	-	7 7,000	5 5,000	42 42,000
13 Nov	717.70	23 ₹ 23,000	-6.2 -6200.00	-	36 36,000	18 18,000	34 34,000
9 Nov	691.65	43.55 ₹ 43,550	13.65 13650.00	-	1 1,000	0 0	5 5,000
8 Nov	691.65	43.55 ₹ 43,550	13.65 13650.00	-	1 1,000	0 0	5 5,000
2 Nov	741.80	16.9 ₹ 16,900	-16.6 -16600.00	-	0 0	0 0	0 0
1 Nov	741.80	16.9 ₹ 16,900	-16.6 -16600.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -

Historical price for 730 PE is as follows

On 21 Dec INDHOTEL was trading at 731.20. The strike last trading price was 7.05, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 762

On 20 Dec INDHOTEL was trading at 731.20. The strike last trading price was 7.05, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 762

On 14 Dec INDHOTEL was trading at 735.05. The strike last trading price was 7.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 620

On 13 Dec INDHOTEL was trading at 735.05. The strike last trading price was 7.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 620

On 7 Dec INDHOTEL was trading at 730.90. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 643

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was 18.14, the open interest changed by -36 which decreased total open position to 643

On 30 Nov INDHOTEL was trading at 744.30. The strike last trading price was 8.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 617

On 29 Nov INDHOTEL was trading at 744.30. The strike last trading price was 8.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 617

On 23 Nov INDHOTEL was trading at 733.20. The strike last trading price was 14.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 237

On 22 Nov INDHOTEL was trading at 733.20. The strike last trading price was 14.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 237

On 16 Nov INDHOTEL was trading at 720.80. The strike last trading price was 20.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 42

On 15 Nov INDHOTEL was trading at 720.80. The strike last trading price was 20.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 42

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 20.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 42

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 23, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 34

On 9 Nov INDHOTEL was trading at 691.65. The strike last trading price was 43.55, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Nov INDHOTEL was trading at 691.65. The strike last trading price was 43.55, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Nov INDHOTEL was trading at 741.80. The strike last trading price was 16.9, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov INDHOTEL was trading at 741.80. The strike last trading price was 16.9, which was -16.6 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