INDHOTEL

The Indian Hotels Co. Ltd

674.15 +9.55 (1.44%)

L: 661.5 H: 678.5

Back to Option Chain

Historical option data for INDHOTEL
30 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 675 CE
Delta: 0.54 Vega: 0.7 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	674.15	21.2 ₹ 21,200	3.8 3800.00	28.26	501 5,01,000	35 35,000	106 1,06,000
29 Jan	664.60	17.9 ₹ 17,900	4.5 4500.00	28.37	67 67,000	2 2,000	69 69,000
28 Jan	656.20	13.35 ₹ 13,350	-0.45 -450.00	27.93	40 40,000	17 17,000	66 66,000
27 Jan	651.35	13.8 ₹ 13,800	3.15 3150.00	30.78	51 51,000	31 31,000	50 50,000
23 Jan	645.80	10.3 ₹ 10,300	-64.55 -64550.00	26.19	28 28,000	19 19,000	19 19,000
22 Jan	656.55	74.85 ₹ 74,850	0 0.00	1.93	0 0	0 0	0 0
21 Jan	653.60	74.85 ₹ 74,850	0 0.00	2.31	0 0	0 0	0 0
20 Jan	645.50	74.85 ₹ 74,850	0 0.00	3.73	0 0	0 0	0 0
19 Jan	668.35	74.85 ₹ 74,850	0 0.00	0.25	0 0	0 0	0 0
16 Jan	684.45	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0
14 Jan	689.45	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0
13 Jan	678.15	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0
12 Jan	690.10	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0
9 Jan	693.10	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0
8 Jan	704.35	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0
7 Jan	715.35	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0

6 Jan	726.40	74.85 ₹ 74,850	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 675 expiring on 24FEB2026

Delta for 675 CE is 0.54

Historical price for 675 CE is as follows

On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 21.2, which was 3.8 higher than the previous day. The implied volatity was 28.26, the open interest changed by 35 which increased total open position to 106

On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 17.9, which was 4.5 higher than the previous day. The implied volatity was 28.37, the open interest changed by 2 which increased total open position to 69

On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 13.35, which was -0.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by 17 which increased total open position to 66

On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 13.8, which was 3.15 higher than the previous day. The implied volatity was 30.78, the open interest changed by 31 which increased total open position to 50

On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 10.3, which was -64.55 lower than the previous day. The implied volatity was 26.19, the open interest changed by 19 which increased total open position to 19

On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 74.85, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 74.85, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 74.85, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0

On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 74.85, which was 0 lower than the previous day. The implied volatity was 0.25, 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 74.85, 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 74.85, 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 74.85, 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 74.85, 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 74.85, 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 74.85, 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 74.85, 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 74.85, 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 675 PE
Delta: -0.46 Vega: 0.7 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	674.15	20.8 ₹ 20,800	-15.2 -15200.00	31.56	137 1,37,000	51 51,000	56 56,000
29 Jan	664.60	36 ₹ 36,000	1.35 1350.00	-	0 0	0 0	0 0
28 Jan	656.20	36 ₹ 36,000	1.35 1350.00	-	0 0	0 0	5 5,000
27 Jan	651.35	36 ₹ 36,000	1.35 1350.00	33.84	3 3,000	2 2,000	4 4,000
23 Jan	645.80	34.65 ₹ 34,650	20.6 20600.00	-	0 0	0 0	2 2,000
22 Jan	656.55	34.65 ₹ 34,650	20.6 20600.00	-	0 0	0 0	2 2,000
21 Jan	653.60	34.65 ₹ 34,650	20.6 20600.00	33.3	2 2,000	1 1,000	1 1,000
20 Jan	645.50	14.05 ₹ 14,050	0 0.00	0.18	0 0	0 0	0 0
19 Jan	668.35	14.05 ₹ 14,050	0 0.00	0.11	0 0	0 0	0 0
16 Jan	684.45	14.05 ₹ 14,050	0 0.00	2.12	0 0	0 0	0 0
14 Jan	689.45	14.05 ₹ 14,050	0 0.00	2.77	0 0	0 0	0 0
13 Jan	678.15	14.05 ₹ 14,050	0 0.00	1.46	0 0	0 0	0 0
12 Jan	690.10	14.05 ₹ 14,050	0 0.00	2.91	0 0	0 0	0 0
9 Jan	693.10	14.05 ₹ 14,050	0 0.00	2.83	0 0	0 0	0 0
8 Jan	704.35	14.05 ₹ 14,050	0 0.00	4.02	0 0	0 0	0 0
7 Jan	715.35	14.05 ₹ 14,050	0 0.00	5.25	0 0	0 0	0 0
6 Jan	726.40	14.05 ₹ 14,050	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 675 expiring on 24FEB2026

Delta for 675 PE is -0.46

Historical price for 675 PE is as follows

On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 20.8, which was -15.2 lower than the previous day. The implied volatity was 31.56, the open interest changed by 51 which increased total open position to 56

On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 36, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 36, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 36, which was 1.35 higher than the previous day. The implied volatity was 33.84, the open interest changed by 2 which increased total open position to 4

On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 34.65, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 34.65, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 34.65, which was 20.6 higher than the previous day. The implied volatity was 33.3, the open interest changed by 1 which increased total open position to 1

On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0

On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.11, 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 14.05, which was 0 lower than the previous day. The implied volatity was 2.12, 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 14.05, which was 0 lower than the previous day. The implied volatity was 2.77, 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 14.05, which was 0 lower than the previous day. The implied volatity was 1.46, 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 14.05, which was 0 lower than the previous day. The implied volatity was 2.91, 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 14.05, which was 0 lower than the previous day. The implied volatity was 2.83, 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 14.05, which was 0 lower than the previous day. The implied volatity was 4.02, 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 14.05, which was 0 lower than the previous day. The implied volatity was 5.25, 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 14.05, 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

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