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
19 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 660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	731.20	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
18 Dec	722.00	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
17 Dec	713.20	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
16 Dec	725.25	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
15 Dec	731.15	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
12 Dec	735.05	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
11 Dec	729.00	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
10 Dec	718.60	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
9 Dec	727.75	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
8 Dec	718.10	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	1 1,000
5 Dec	730.90	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
4 Dec	729.55	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
3 Dec	734.60	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
2 Dec	742.50	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
1 Dec	749.05	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
28 Nov	744.30	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
27 Nov	735.00	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	0 0	0 0
26 Nov	731.40	71.1 ₹ 71,100	-21.3 -21300.00	-	0 0	1 1,000	0 0

25 Nov	726.50	71.1 ₹ 71,100	-21.3 -21300.00	-	1 1,000	0 0	0 0
24 Nov	721.15	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
21 Nov	733.20	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
20 Nov	733.35	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
19 Nov	719.55	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
18 Nov	712.75	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
17 Nov	722.30	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
14 Nov	720.80	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
13 Nov	717.70	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
12 Nov	706.95	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
11 Nov	697.75	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
10 Nov	703.80	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
7 Nov	691.30	92.4 ₹ 92,400	0 0.00	-	0 0	0 0	0 0
6 Nov	697.00	92.4 ₹ 92,400	0 0.00	-	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 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 CE is -

Historical price for 660 CE is as follows

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 71.1, which was -21.3 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 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 71.1, which was -21.3 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 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 71.1, which was -21.3 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 71.1, which was -21.3 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 71.1, which was -21.3 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 71.1, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 71.1, which was -21.3 lower 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 71.1, which was -21.3 lower 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 71.1, which was -21.3 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 71.1, which was -21.3 lower 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 71.1, which was -21.3 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 92.4, 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 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 92.4, 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 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 92.4, 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 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 92.4, 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 92.4, 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 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 92.4, 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 92.4, 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 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 92.4, 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 Nov INDHOTEL was trading at 706.95. The strike last trading price was 92.4, 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 92.4, 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 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 92.4, 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 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 92.4, 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 92.4, 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 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

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

INDHOTEL 30DEC2025 660 PE
Delta: -0.02 Vega: 0.05 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	731.20	0.2 ₹ 200	-0.15 -150.00	28.50	101 1,01,000	24 24,000	355 3,55,000
18 Dec	722.00	0.3 ₹ 300	-0.35 -350.00	26.39	23 23,000	-1 -1,000	328 3,28,000
17 Dec	713.20	0.65 ₹ 650	0.45 450.00	25.89	6 6,000	0 0	329 3,29,000
16 Dec	725.25	0.2 ₹ 200	-0.15 -150.00	-	0 0	0 0	329 3,29,000
15 Dec	731.15	0.2 ₹ 200	-0.15 -150.00	24.50	7 7,000	2 2,000	329 3,29,000
12 Dec	735.05	0.35 ₹ 350	-0.05 -50.00	25.12	17 17,000	4 4,000	327 3,27,000
11 Dec	729.00	0.4 ₹ 400	-0.4 -400.00	23.82	11 11,000	-3 -3,000	321 3,21,000
10 Dec	718.60	0.8 ₹ 800	0.25 250.00	23.59	49 49,000	-22 -22,000	326 3,26,000
9 Dec	727.75	0.55 ₹ 550	-0.4 -400.00	23.31	163 1,63,000	44 44,000	349 3,49,000
8 Dec	718.10	0.95 ₹ 950	0.55 550.00	23.02	41 41,000	1 1,000	304 3,04,000
5 Dec	730.90	0.4 ₹ 400	0 0.00	-	0 0	0 0	0 0
4 Dec	729.55	0.4 ₹ 400	0 0.00	-	0 0	0 0	0 0
3 Dec	734.60	0.4 ₹ 400	0 0.00	-	0 0	-21 -21,000	0 0
2 Dec	742.50	0.4 ₹ 400	0 0.00	22.92	29 29,000	-21 -21,000	303 3,03,000
1 Dec	749.05	0.4 ₹ 400	-0.1 -100.00	23.75	10 10,000	-5 -5,000	324 3,24,000
28 Nov	744.30	0.5 ₹ 500	-0.2 -200.00	22.78	14 14,000	-3 -3,000	339 3,39,000
27 Nov	735.00	0.7 ₹ 700	-0.3 -300.00	21.78	39 39,000	5 5,000	342 3,42,000
26 Nov	731.40	1 ₹ 1,000	-0.35 -350.00	22.51	212 2,12,000	185 1,85,000	336 3,36,000
25 Nov	726.50	1.35 ₹ 1,350	-0.4 -400.00	22.36	77 77,000	36 36,000	153 1,53,000
24 Nov	721.15	1.85 ₹ 1,850	0.5 500.00	21.89	50 50,000	1 1,000	117 1,17,000
21 Nov	733.20	1.35 ₹ 1,350	-0.2 -200.00	23.03	12 12,000	3 3,000	115 1,15,000
20 Nov	733.35	1.5 ₹ 1,500	-1.15 -1150.00	22.95	87 87,000	16 16,000	112 1,12,000
19 Nov	719.55	2.65 ₹ 2,650	-0.35 -350.00	23.12	41 41,000	0 0	97 97,000
18 Nov	712.75	2.95 ₹ 2,950	0.85 850.00	22.19	30 30,000	12 12,000	96 96,000
17 Nov	722.30	2.1 ₹ 2,100	-0.45 -450.00	22.20	48 48,000	1 1,000	85 85,000
14 Nov	720.80	2.55 ₹ 2,550	-0.55 -550.00	22.04	11 11,000	-3 -3,000	85 85,000
13 Nov	717.70	3.1 ₹ 3,100	-1.2 -1200.00	22.54	49 49,000	-25 -25,000	87 87,000
12 Nov	706.95	4.35 ₹ 4,350	-1.4 -1400.00	22.37	21 21,000	-2 -2,000	113 1,13,000
11 Nov	697.75	5.8 ₹ 5,800	0.3 300.00	22.00	31 31,000	16 16,000	115 1,15,000
10 Nov	703.80	5.7 ₹ 5,700	-2.9 -2900.00	22.92	42 42,000	-1 -1,000	97 97,000
7 Nov	691.30	8.6 ₹ 8,600	1.85 1850.00	23.26	97 97,000	47 47,000	98 98,000
6 Nov	697.00	7 ₹ 7,000	-15.1 -15100.00	22.52	57 57,000	46 46,000	46 46,000
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	6.44	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -0.02

Historical price for 660 PE is as follows

On 19 Dec INDHOTEL was trading at 731.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 28.50, the open interest changed by 24 which increased total open position to 355

On 18 Dec INDHOTEL was trading at 722.00. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 26.39, the open interest changed by -1 which decreased total open position to 328

On 17 Dec INDHOTEL was trading at 713.20. The strike last trading price was 0.65, which was 0.45 higher than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 329

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 329

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 24.50, the open interest changed by 2 which increased total open position to 329

On 12 Dec INDHOTEL was trading at 735.05. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 25.12, the open interest changed by 4 which increased total open position to 327

On 11 Dec INDHOTEL was trading at 729.00. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 23.82, the open interest changed by -3 which decreased total open position to 321

On 10 Dec INDHOTEL was trading at 718.60. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 23.59, the open interest changed by -22 which decreased total open position to 326

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 23.31, the open interest changed by 44 which increased total open position to 349

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 0.95, which was 0.55 higher than the previous day. The implied volatity was 23.02, the open interest changed by 1 which increased total open position to 304

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 0.4, 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 Dec INDHOTEL was trading at 729.55. The strike last trading price was 0.4, 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 Dec INDHOTEL was trading at 734.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 0

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 22.92, the open interest changed by -21 which decreased total open position to 303

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 23.75, the open interest changed by -5 which decreased total open position to 324

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 22.78, the open interest changed by -3 which decreased total open position to 339

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 21.78, the open interest changed by 5 which increased total open position to 342

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 22.51, the open interest changed by 185 which increased total open position to 336

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 22.36, the open interest changed by 36 which increased total open position to 153

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 1.85, which was 0.5 higher than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 117

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 23.03, the open interest changed by 3 which increased total open position to 115

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 22.95, the open interest changed by 16 which increased total open position to 112

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 97

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 2.95, which was 0.85 higher than the previous day. The implied volatity was 22.19, the open interest changed by 12 which increased total open position to 96

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 22.20, the open interest changed by 1 which increased total open position to 85

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 22.04, the open interest changed by -3 which decreased total open position to 85

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 3.1, which was -1.2 lower than the previous day. The implied volatity was 22.54, the open interest changed by -25 which decreased total open position to 87

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 4.35, which was -1.4 lower than the previous day. The implied volatity was 22.37, the open interest changed by -2 which decreased total open position to 113

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 5.8, which was 0.3 higher than the previous day. The implied volatity was 22.00, the open interest changed by 16 which increased total open position to 115

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 5.7, which was -2.9 lower than the previous day. The implied volatity was 22.92, the open interest changed by -1 which decreased total open position to 97

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 8.6, which was 1.85 higher than the previous day. The implied volatity was 23.26, the open interest changed by 47 which increased total open position to 98

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 7, which was -15.1 lower than the previous day. The implied volatity was 22.52, the open interest changed by 46 which increased total open position to 46

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 6.44, 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