INDHOTEL

The Indian Hotels Co. Ltd

727.75 +9.65 (1.34%)

L: 707.8 H: 729.8

Back to Option Chain

Historical option data for INDHOTEL
09 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 680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	41.45 ₹ 41,450	-27.85 -27850.00	-	0 0	1 1,000	0 0
8 Dec	718.10	41.45 ₹ 41,450	-27.85 -27850.00	11.95	2 2,000	1 1,000	56 56,000
5 Dec	730.90	69.3 ₹ 69,300	-0.1 -100.00	-	0 0	0 0	0 0
4 Dec	729.55	69.3 ₹ 69,300	-0.1 -100.00	-	0 0	0 0	0 0
3 Dec	734.60	69.3 ₹ 69,300	-0.1 -100.00	-	0 0	1 1,000	0 0
2 Dec	742.50	69.3 ₹ 69,300	-0.1 -100.00	23.90	8 8,000	2 2,000	56 56,000
1 Dec	749.05	69.4 ₹ 69,400	11.95 11950.00	-	0 0	0 0	0 0
28 Nov	744.30	69.4 ₹ 69,400	11.95 11950.00	-	20 20,000	-2 -2,000	52 52,000
27 Nov	735.00	58.4 ₹ 58,400	5.75 5750.00	-	0 0	1 1,000	0 0
26 Nov	731.40	58.4 ₹ 58,400	5.75 5750.00	11.87	19 19,000	1 1,000	54 54,000
25 Nov	726.50	52.65 ₹ 52,650	2.85 2850.00	11.53	9 9,000	5 5,000	53 53,000
24 Nov	721.15	48.8 ₹ 48,800	-11.45 -11450.00	21.21	10 10,000	4 4,000	44 44,000
21 Nov	733.20	60.25 ₹ 60,250	-2.75 -2750.00	-	3 3,000	1 1,000	40 40,000
20 Nov	733.35	63 ₹ 63,000	13.8 13800.00	22.66	14 14,000	-1 -1,000	37 37,000
19 Nov	719.55	49.2 ₹ 49,200	4.2 4200.00	16.91	11 11,000	-4 -4,000	38 38,000
18 Nov	712.75	45 ₹ 45,000	-5.4 -5400.00	18.06	10 10,000	0 0	34 34,000
17 Nov	722.30	50.4 ₹ 50,400	0.4 400.00	-	0 0	9 9,000	0 0
14 Nov	720.80	50.4 ₹ 50,400	0.4 400.00	14.79	9 9,000	0 0	25 25,000
13 Nov	717.70	50 ₹ 50,000	7 7000.00	17.74	2 2,000	-1 -1,000	26 26,000
12 Nov	706.95	43 ₹ 43,000	3 3000.00	19.17	24 24,000	15 15,000	27 27,000

11 Nov	697.75	40 ₹ 40,000	6 6000.00	-	0 0	-2 -2,000	0 0
10 Nov	703.80	40 ₹ 40,000	6 6000.00	19.57	4 4,000	-2 -2,000	12 12,000
7 Nov	691.30	34 ₹ 34,000	-45.55 -45550.00	20.87	18 18,000	14 14,000	14 14,000
6 Nov	697.00	79.55 ₹ 79,550	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 680 expiring on 30DEC2025

Delta for 680 CE is -

Historical price for 680 CE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 41.45, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 41.45, which was -27.85 lower than the previous day. The implied volatity was 11.95, the open interest changed by 1 which increased total open position to 56

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 69.3, which was -0.1 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 69.3, which was -0.1 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 69.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 69.3, which was -0.1 lower than the previous day. The implied volatity was 23.90, the open interest changed by 2 which increased total open position to 56

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 69.4, which was 11.95 higher 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 69.4, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 52

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 58.4, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 58.4, which was 5.75 higher than the previous day. The implied volatity was 11.87, the open interest changed by 1 which increased total open position to 54

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 52.65, which was 2.85 higher than the previous day. The implied volatity was 11.53, the open interest changed by 5 which increased total open position to 53

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 48.8, which was -11.45 lower than the previous day. The implied volatity was 21.21, the open interest changed by 4 which increased total open position to 44

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 60.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 63, which was 13.8 higher than the previous day. The implied volatity was 22.66, the open interest changed by -1 which decreased total open position to 37

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 49.2, which was 4.2 higher than the previous day. The implied volatity was 16.91, the open interest changed by -4 which decreased total open position to 38

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 45, which was -5.4 lower than the previous day. The implied volatity was 18.06, the open interest changed by 0 which decreased total open position to 34

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 50.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 50.4, which was 0.4 higher than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 25

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 50, which was 7 higher than the previous day. The implied volatity was 17.74, the open interest changed by -1 which decreased total open position to 26

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 43, which was 3 higher than the previous day. The implied volatity was 19.17, the open interest changed by 15 which increased total open position to 27

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 40, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 40, which was 6 higher than the previous day. The implied volatity was 19.57, the open interest changed by -2 which decreased total open position to 12

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 34, which was -45.55 lower than the previous day. The implied volatity was 20.87, the open interest changed by 14 which increased total open position to 14

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 79.55, 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 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 680 PE
Delta: -0.08 Vega: 0.26 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	1.4 ₹ 1,400	-0.95 -950.00	21.48	226 2,26,000	11 11,000	401 4,01,000
8 Dec	718.10	2.45 ₹ 2,450	1.3 1300.00	21.62	267 2,67,000	20 20,000	389 3,89,000
5 Dec	730.90	1.1 ₹ 1,100	-0.3 -300.00	20.23	243 2,43,000	94 94,000	371 3,71,000
4 Dec	729.55	1.4 ₹ 1,400	0.1 100.00	20.50	85 85,000	-24 -24,000	278 2,78,000
3 Dec	734.60	1.25 ₹ 1,250	0.35 350.00	21.43	125 1,25,000	-4 -4,000	301 3,01,000
2 Dec	742.50	0.9 ₹ 900	0.05 50.00	21.20	19 19,000	0 0	306 3,06,000
1 Dec	749.05	0.9 ₹ 900	-0.15 -150.00	22.34	84 84,000	-1 -1,000	269 2,69,000
28 Nov	744.30	1.05 ₹ 1,050	-0.5 -500.00	21.09	153 1,53,000	25 25,000	300 3,00,000
27 Nov	735.00	1.55 ₹ 1,550	-0.5 -500.00	20.32	188 1,88,000	22 22,000	275 2,75,000
26 Nov	731.40	2 ₹ 2,000	-0.8 -800.00	20.81	108 1,08,000	-3 -3,000	254 2,54,000
25 Nov	726.50	2.9 ₹ 2,900	-0.9 -900.00	21.22	234 2,34,000	68 68,000	257 2,57,000
24 Nov	721.15	3.95 ₹ 3,950	1.2 1200.00	20.89	119 1,19,000	34 34,000	184 1,84,000
21 Nov	733.20	2.75 ₹ 2,750	-0.2 -200.00	21.96	48 48,000	21 21,000	151 1,51,000
20 Nov	733.35	2.95 ₹ 2,950	-2.2 -2200.00	21.74	138 1,38,000	15 15,000	131 1,31,000
19 Nov	719.55	5.1 ₹ 5,100	-0.9 -900.00	22.15	152 1,52,000	43 43,000	116 1,16,000
18 Nov	712.75	6 ₹ 6,000	1.85 1850.00	21.67	25 25,000	6 6,000	72 72,000
17 Nov	722.30	4.15 ₹ 4,150	-0.75 -750.00	21.24	13 13,000	6 6,000	67 67,000
14 Nov	720.80	4.9 ₹ 4,900	-1 -1000.00	21.14	73 73,000	0 0	61 61,000
13 Nov	717.70	5.9 ₹ 5,900	-2.2 -2200.00	21.85	98 98,000	-42 -42,000	61 61,000
12 Nov	706.95	8.1 ₹ 8,100	-2.8 -2800.00	21.82	33 33,000	-1 -1,000	102 1,02,000
11 Nov	697.75	10.9 ₹ 10,900	1.1 1100.00	21.91	86 86,000	31 31,000	103 1,03,000
10 Nov	703.80	9.8 ₹ 9,800	-4.4 -4400.00	22.01	21 21,000	14 14,000	73 73,000
7 Nov	691.30	13.8 ₹ 13,800	1.6 1600.00	22.18	33 33,000	19 19,000	58 58,000
6 Nov	697.00	11.55 ₹ 11,550	-17.4 -17400.00	21.48	93 93,000	39 39,000	39 39,000
13 Oct	726.05	28.95 ₹ 28,950	0 0.00	-	0 0	0 0	0 0
8 Oct	730.00	28.95 ₹ 28,950	0 0.00	5.25	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	4.89	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -0.08

Historical price for 680 PE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was 21.48, the open interest changed by 11 which increased total open position to 401

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 2.45, which was 1.3 higher than the previous day. The implied volatity was 21.62, the open interest changed by 20 which increased total open position to 389

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 20.23, the open interest changed by 94 which increased total open position to 371

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 20.50, the open interest changed by -24 which decreased total open position to 278

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 21.43, the open interest changed by -4 which decreased total open position to 301

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 306

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 22.34, the open interest changed by -1 which decreased total open position to 269

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 21.09, the open interest changed by 25 which increased total open position to 300

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 22 which increased total open position to 275

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 20.81, the open interest changed by -3 which decreased total open position to 254

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was 21.22, the open interest changed by 68 which increased total open position to 257

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 3.95, which was 1.2 higher than the previous day. The implied volatity was 20.89, the open interest changed by 34 which increased total open position to 184

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 21.96, the open interest changed by 21 which increased total open position to 151

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 2.95, which was -2.2 lower than the previous day. The implied volatity was 21.74, the open interest changed by 15 which increased total open position to 131

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 5.1, which was -0.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 43 which increased total open position to 116

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 6, which was 1.85 higher than the previous day. The implied volatity was 21.67, the open interest changed by 6 which increased total open position to 72

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was 21.24, the open interest changed by 6 which increased total open position to 67

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 4.9, which was -1 lower than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 61

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 5.9, which was -2.2 lower than the previous day. The implied volatity was 21.85, the open interest changed by -42 which decreased total open position to 61

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 8.1, which was -2.8 lower than the previous day. The implied volatity was 21.82, the open interest changed by -1 which decreased total open position to 102

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 10.9, which was 1.1 higher than the previous day. The implied volatity was 21.91, the open interest changed by 31 which increased total open position to 103

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 9.8, which was -4.4 lower than the previous day. The implied volatity was 22.01, the open interest changed by 14 which increased total open position to 73

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 13.8, which was 1.6 higher than the previous day. The implied volatity was 22.18, the open interest changed by 19 which increased total open position to 58

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 11.55, which was -17.4 lower than the previous day. The implied volatity was 21.48, the open interest changed by 39 which increased total open position to 39

On 13 Oct INDHOTEL was trading at 726.05. The strike last trading price was 28.95, 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 28.95, 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 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 4.89, 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