INDHOTEL

The Indian Hotels Co. Ltd

664.6 +8.40 (1.28%)

L: 648.55 H: 665.8

Back to Option Chain

Historical option data for INDHOTEL
29 Jan 2026 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 24-FEB-2026 660 CE
Delta: 0.6 Vega: 0.69 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	664.60	25.4 ₹ 25,400	5.25 5250.00	28.3	865 8,65,000	51 51,000	463 4,63,000
28 Jan	656.20	20.45 ₹ 20,450	0.3 300.00	28.14	504 5,04,000	70 70,000	412 4,12,000
27 Jan	651.35	19 ₹ 19,000	3.35 3350.00	29.84	608 6,08,000	129 1,29,000	342 3,42,000
23 Jan	645.80	15.8 ₹ 15,800	-6.5 -6500.00	26.53	261 2,61,000	18 18,000	212 2,12,000
22 Jan	656.55	22.5 ₹ 22,500	1.3 1300.00	27.05	422 4,22,000	66 66,000	194 1,94,000
21 Jan	653.60	21.65 ₹ 21,650	3.9 3900.00	27.38	198 1,98,000	89 89,000	127 1,27,000
20 Jan	645.50	17.7 ₹ 17,700	-77.85 -77850.00	28.85	78 78,000	39 39,000	39 39,000
19 Jan	668.35	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
16 Jan	684.45	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
14 Jan	689.45	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
13 Jan	678.15	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
12 Jan	690.10	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
9 Jan	693.10	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
8 Jan	704.35	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
7 Jan	715.35	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
6 Jan	726.40	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
30 Dec	729.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	742.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	739.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0

24 Dec	740.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	738.30	95.55 ₹ 95,550	- NaN	-	0 0	0 0	0 0
22 Dec	740.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	731.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	722.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	713.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	725.25	95.55 ₹ 95,550	- NaN	-	0 0	0 0	0 0
15 Dec	731.15	95.55 ₹ 95,550	- NaN	-	0 0	0 0	0 0
12 Dec	735.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	729.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	718.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	727.75	95.55 ₹ 95,550	- NaN	-	0 0	0 0	0 0
8 Dec	718.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	730.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	729.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	734.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	742.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	749.05	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
28 Nov	744.30	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0
27 Nov	735.00	95.55 ₹ 95,550	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 660 expiring on 24FEB2026

Delta for 660 CE is 0.6

Historical price for 660 CE is as follows

On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 25.4, which was 5.25 higher than the previous day. The implied volatity was 28.3, the open interest changed by 51 which increased total open position to 463

On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 20.45, which was 0.3 higher than the previous day. The implied volatity was 28.14, the open interest changed by 70 which increased total open position to 412

On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 19, which was 3.35 higher than the previous day. The implied volatity was 29.84, the open interest changed by 129 which increased total open position to 342

On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 15.8, which was -6.5 lower than the previous day. The implied volatity was 26.53, the open interest changed by 18 which increased total open position to 212

On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 22.5, which was 1.3 higher than the previous day. The implied volatity was 27.05, the open interest changed by 66 which increased total open position to 194

On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 21.65, which was 3.9 higher than the previous day. The implied volatity was 27.38, the open interest changed by 89 which increased total open position to 127

On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 17.7, which was -77.85 lower than the previous day. The implied volatity was 28.85, the open interest changed by 39 which increased total open position to 39

On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 95.55, 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 16 Jan INDHOTEL was trading at 684.45. The strike last trading price was 95.55, 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 Jan INDHOTEL was trading at 689.45. The strike last trading price was 95.55, 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 Jan INDHOTEL was trading at 678.15. The strike last trading price was 95.55, 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 Jan INDHOTEL was trading at 690.10. The strike last trading price was 95.55, 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 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 95.55, 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 Jan INDHOTEL was trading at 704.35. The strike last trading price was 95.55, 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 Jan INDHOTEL was trading at 715.35. The strike last trading price was 95.55, 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 Jan INDHOTEL was trading at 726.40. The strike last trading price was 95.55, 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 30 Dec INDHOTEL was trading at 729.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Dec INDHOTEL was trading at 742.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Dec INDHOTEL was trading at 739.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Dec INDHOTEL was trading at 740.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 95.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec INDHOTEL was trading at 740.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

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

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 95.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 95.55, which was - 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 95.55, which was - 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 95.55, 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 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 95.55, 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 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 95.55, 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 24FEB2026 660 PE
Delta: -0.41 Vega: 0.69 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	664.60	17.1 ₹ 17,100	-3.25 -3250.00	31.03	188 1,88,000	17 17,000	559 5,59,000
28 Jan	656.20	20 ₹ 20,000	-2.85 -2850.00	28.73	186 1,86,000	63 63,000	542 5,42,000
27 Jan	651.35	23.4 ₹ 23,400	-4.55 -4550.00	28.72	238 2,38,000	128 1,28,000	479 4,79,000
23 Jan	645.80	28.8 ₹ 28,800	7.95 7950.00	30.72	245 2,45,000	60 60,000	343 3,43,000
22 Jan	656.55	21 ₹ 21,000	-1.25 -1250.00	28.25	406 4,06,000	75 75,000	271 2,71,000
21 Jan	653.60	21.95 ₹ 21,950	-6.1 -6100.00	27.41	400 4,00,000	-125 -1,25,000	196 1,96,000
20 Jan	645.50	29.4 ₹ 29,400	12.15 12150.00	28.85	247 2,47,000	136 1,36,000	320 3,20,000
19 Jan	668.35	17.4 ₹ 17,400	5.55 5550.00	28.79	104 1,04,000	4 4,000	173 1,73,000
16 Jan	684.45	12.05 ₹ 12,050	1.6 1600.00	27.74	62 62,000	22 22,000	160 1,60,000
14 Jan	689.45	10.45 ₹ 10,450	-3.45 -3450.00	26.93	60 60,000	16 16,000	139 1,39,000
13 Jan	678.15	14.2 ₹ 14,200	3 3000.00	27.69	113 1,13,000	85 85,000	120 1,20,000
12 Jan	690.10	11.2 ₹ 11,200	2.3 2300.00	27.85	22 22,000	10 10,000	35 35,000
9 Jan	693.10	9.1 ₹ 9,100	4.3 4300.00	24.89	23 23,000	5 5,000	24 24,000
8 Jan	704.35	4.8 ₹ 4,800	-0.75 -750.00	21.58	11 11,000	4 4,000	20 20,000
7 Jan	715.35	5.55 ₹ 5,550	1.55 1550.00	25.87	13 13,000	10 10,000	16 16,000
6 Jan	726.40	4 ₹ 4,000	-15.1 -15100.00	25.73	6 6,000	5 5,000	5 5,000
30 Dec	729.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	742.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	739.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	740.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	738.30	19.1 ₹ 19,100	- NaN	-	0 0	0 0	0 0
22 Dec	740.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	731.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	722.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	713.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	725.25	19.1 ₹ 19,100	- NaN	-	0 0	0 0	0 0
15 Dec	731.15	19.1 ₹ 19,100	- NaN	-	0 0	0 0	0 0
12 Dec	735.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	729.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	718.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	727.75	19.1 ₹ 19,100	- NaN	-	0 0	0 0	0 0
8 Dec	718.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	730.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	729.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	734.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	742.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	749.05	19.1 ₹ 19,100	0 0.00	8.19	0 0	0 0	0 0
28 Nov	744.30	19.1 ₹ 19,100	0 0.00	7.74	0 0	0 0	0 0
27 Nov	735.00	19.1 ₹ 19,100	0 0.00	7.11	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 660 expiring on 24FEB2026

Delta for 660 PE is -0.41

Historical price for 660 PE is as follows

On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 17.1, which was -3.25 lower than the previous day. The implied volatity was 31.03, the open interest changed by 17 which increased total open position to 559

On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 20, which was -2.85 lower than the previous day. The implied volatity was 28.73, the open interest changed by 63 which increased total open position to 542

On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 23.4, which was -4.55 lower than the previous day. The implied volatity was 28.72, the open interest changed by 128 which increased total open position to 479

On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 28.8, which was 7.95 higher than the previous day. The implied volatity was 30.72, the open interest changed by 60 which increased total open position to 343

On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 21, which was -1.25 lower than the previous day. The implied volatity was 28.25, the open interest changed by 75 which increased total open position to 271

On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 21.95, which was -6.1 lower than the previous day. The implied volatity was 27.41, the open interest changed by -125 which decreased total open position to 196

On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 29.4, which was 12.15 higher than the previous day. The implied volatity was 28.85, the open interest changed by 136 which increased total open position to 320

On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 17.4, which was 5.55 higher than the previous day. The implied volatity was 28.79, the open interest changed by 4 which increased total open position to 173

On 16 Jan INDHOTEL was trading at 684.45. The strike last trading price was 12.05, which was 1.6 higher than the previous day. The implied volatity was 27.74, the open interest changed by 22 which increased total open position to 160

On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 10.45, which was -3.45 lower than the previous day. The implied volatity was 26.93, the open interest changed by 16 which increased total open position to 139

On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 14.2, which was 3 higher than the previous day. The implied volatity was 27.69, the open interest changed by 85 which increased total open position to 120

On 12 Jan INDHOTEL was trading at 690.10. The strike last trading price was 11.2, which was 2.3 higher than the previous day. The implied volatity was 27.85, the open interest changed by 10 which increased total open position to 35

On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 9.1, which was 4.3 higher than the previous day. The implied volatity was 24.89, the open interest changed by 5 which increased total open position to 24

On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was 21.58, the open interest changed by 4 which increased total open position to 20

On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 5.55, which was 1.55 higher than the previous day. The implied volatity was 25.87, the open interest changed by 10 which increased total open position to 16

On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 4, which was -15.1 lower than the previous day. The implied volatity was 25.73, the open interest changed by 5 which increased total open position to 5

On 23 Dec INDHOTEL was trading at 738.30. The strike last trading price was 19.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec INDHOTEL was trading at 725.25. The strike last trading price was 19.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec INDHOTEL was trading at 731.15. The strike last trading price was 19.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 19.1, which was - 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 19.1, which was 0 lower than the previous day. The implied volatity was 8.19, 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 19.1, which was 0 lower than the previous day. The implied volatity was 7.74, 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 19.1, which was 0 lower than the previous day. The implied volatity was 7.11, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD