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 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	46 ₹ 46,000	-14 -14000.00	-	0 0	0 0	0 0
8 Dec	718.10	46 ₹ 46,000	-14 -14000.00	-	0 0	0 0	19 19,000

5 Dec	730.90	46 ₹ 46,000	-14 -14000.00	-	0 0	7 7,000	0 0
4 Dec	729.55	46 ₹ 46,000	-14 -14000.00	19.53	26 26,000	6 6,000	18 18,000
3 Dec	734.60	60 ₹ 60,000	16.7 16700.00	-	0 0	0 0	0 0
2 Dec	742.50	60 ₹ 60,000	16.7 16700.00	23.09	1 1,000	0 0	12 12,000
1 Dec	749.05	43.3 ₹ 43,300	-15.2 -15200.00	-	0 0	0 0	0 0
28 Nov	744.30	43.3 ₹ 43,300	-15.2 -15200.00	-	0 0	0 0	0 0
27 Nov	735.00	43.3 ₹ 43,300	-15.2 -15200.00	-	0 0	0 0	0 0
26 Nov	731.40	43.3 ₹ 43,300	-15.2 -15200.00	-	0 0	0 0	0 0
25 Nov	726.50	43.3 ₹ 43,300	-15.2 -15200.00	12.59	1 1,000	0 0	12 12,000
24 Nov	721.15	58.5 ₹ 58,500	17.5 17500.00	-	0 0	0 0	0 0
21 Nov	733.20	58.5 ₹ 58,500	17.5 17500.00	-	0 0	1 1,000	0 0
20 Nov	733.35	58.5 ₹ 58,500	17.5 17500.00	28.45	12 12,000	1 1,000	12 12,000
19 Nov	719.55	41 ₹ 41,000	-4 -4000.00	17.23	14 14,000	1 1,000	8 8,000
18 Nov	712.75	45 ₹ 45,000	10.5 10500.00	-	0 0	1 1,000	0 0
17 Nov	722.30	45 ₹ 45,000	10.5 10500.00	17.31	1 1,000	0 0	6 6,000
14 Nov	720.80	34.5 ₹ 34,500	1.8 1800.00	-	0 0	0 0	0 0
13 Nov	717.70	34.5 ₹ 34,500	1.8 1800.00	-	0 0	2 2,000	0 0
12 Nov	706.95	34.5 ₹ 34,500	1.8 1800.00	17.71	5 5,000	3 3,000	7 7,000
11 Nov	697.75	32.7 ₹ 32,700	6.7 6700.00	-	0 0	2 2,000	0 0
10 Nov	703.80	32.7 ₹ 32,700	6.7 6700.00	19.09	3 3,000	1 1,000	3 3,000
7 Nov	691.30	26 ₹ 26,000	-51.35 -51350.00	18.86	4 4,000	1 1,000	1 1,000
6 Nov	697.00	77.35 ₹ 77,350	0 0.00	-	0 0	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 46, which was -14 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 46, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 46, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 46, which was -14 lower than the previous day. The implied volatity was 19.53, the open interest changed by 6 which increased total open position to 18

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 60, which was 16.7 higher 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 60, which was 16.7 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 12

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 43.3, which was -15.2 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 43.3, which was -15.2 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 43.3, which was -15.2 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 43.3, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 43.3, which was -15.2 lower than the previous day. The implied volatity was 12.59, the open interest changed by 0 which decreased total open position to 12

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 58.5, which was 17.5 higher 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 58.5, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 58.5, which was 17.5 higher than the previous day. The implied volatity was 28.45, the open interest changed by 1 which increased total open position to 12

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 41, which was -4 lower than the previous day. The implied volatity was 17.23, the open interest changed by 1 which increased total open position to 8

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 45, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 45, which was 10.5 higher than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 6

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 34.5, which was 1.8 higher 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 34.5, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 34.5, which was 1.8 higher than the previous day. The implied volatity was 17.71, the open interest changed by 3 which increased total open position to 7

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 32.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 32.7, which was 6.7 higher than the previous day. The implied volatity was 19.09, the open interest changed by 1 which increased total open position to 3

On 7 Nov INDHOTEL was trading at 691.30. The strike last trading price was 26, which was -51.35 lower than the previous day. The implied volatity was 18.86, the open interest changed by 1 which increased total open position to 1

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 77.35, 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 690 PE
Delta: -0.12 Vega: 0.35 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	727.75	2.15 ₹ 2,150	-1.75 -1750.00	20.40	348 3,48,000	-7 -7,000	239 2,39,000
8 Dec	718.10	4.05 ₹ 4,050	2.1 2100.00	21.94	197 1,97,000	35 35,000	247 2,47,000
5 Dec	730.90	1.9 ₹ 1,900	-0.3 -300.00	19.89	69 69,000	13 13,000	211 2,11,000
4 Dec	729.55	2.2 ₹ 2,200	0.3 300.00	19.79	66 66,000	20 20,000	191 1,91,000
3 Dec	734.60	1.9 ₹ 1,900	0.5 500.00	20.66	42 42,000	14 14,000	172 1,72,000
2 Dec	742.50	1.4 ₹ 1,400	0.15 150.00	20.50	20 20,000	-4 -4,000	157 1,57,000
1 Dec	749.05	1.3 ₹ 1,300	-0.3 -300.00	21.44	106 1,06,000	12 12,000	161 1,61,000
28 Nov	744.30	1.6 ₹ 1,600	-0.75 -750.00	20.49	105 1,05,000	-33 -33,000	150 1,50,000
27 Nov	735.00	2.3 ₹ 2,300	-0.65 -650.00	19.63	120 1,20,000	9 9,000	182 1,82,000
26 Nov	731.40	2.8 ₹ 2,800	-1.25 -1250.00	19.91	90 90,000	27 27,000	171 1,71,000
25 Nov	726.50	4.2 ₹ 4,200	-1.35 -1350.00	20.72	197 1,97,000	-7 -7,000	144 1,44,000
24 Nov	721.15	5.65 ₹ 5,650	1.7 1700.00	20.42	113 1,13,000	39 39,000	149 1,49,000
21 Nov	733.20	3.9 ₹ 3,900	-0.25 -250.00	21.50	95 95,000	23 23,000	108 1,08,000
20 Nov	733.35	4.1 ₹ 4,100	-3.05 -3050.00	21.17	133 1,33,000	-11 -11,000	85 85,000
19 Nov	719.55	7.15 ₹ 7,150	-1.25 -1250.00	21.98	100 1,00,000	43 43,000	97 97,000
18 Nov	712.75	8.45 ₹ 8,450	2.15 2150.00	21.64	42 42,000	18 18,000	53 53,000
17 Nov	722.30	6.25 ₹ 6,250	-0.3 -300.00	21.54	19 19,000	10 10,000	34 34,000
14 Nov	720.80	6.45 ₹ 6,450	-1.45 -1450.00	20.41	11 11,000	5 5,000	23 23,000
13 Nov	717.70	7.9 ₹ 7,900	-4.9 -4900.00	21.45	20 20,000	13 13,000	17 17,000
12 Nov	706.95	12.8 ₹ 12,800	-3.2 -3200.00	23.83	2 2,000	0 0	4 4,000
11 Nov	697.75	16 ₹ 16,000	4 4000.00	23.51	1 1,000	0 0	3 3,000
10 Nov	703.80	12 ₹ 12,000	-6.35 -6350.00	-	0 0	0 0	0 0
7 Nov	691.30	12 ₹ 12,000	-6.35 -6350.00	-	0 0	3 3,000	0 0
6 Nov	697.00	12 ₹ 12,000	-6.35 -6350.00	18.34	3 3,000	0 0	0 0

For The Indian Hotels Co. Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -0.12

Historical price for 690 PE is as follows

On 9 Dec INDHOTEL was trading at 727.75. The strike last trading price was 2.15, which was -1.75 lower than the previous day. The implied volatity was 20.40, the open interest changed by -7 which decreased total open position to 239

On 8 Dec INDHOTEL was trading at 718.10. The strike last trading price was 4.05, which was 2.1 higher than the previous day. The implied volatity was 21.94, the open interest changed by 35 which increased total open position to 247

On 5 Dec INDHOTEL was trading at 730.90. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 19.89, the open interest changed by 13 which increased total open position to 211

On 4 Dec INDHOTEL was trading at 729.55. The strike last trading price was 2.2, which was 0.3 higher than the previous day. The implied volatity was 19.79, the open interest changed by 20 which increased total open position to 191

On 3 Dec INDHOTEL was trading at 734.60. The strike last trading price was 1.9, which was 0.5 higher than the previous day. The implied volatity was 20.66, the open interest changed by 14 which increased total open position to 172

On 2 Dec INDHOTEL was trading at 742.50. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 20.50, the open interest changed by -4 which decreased total open position to 157

On 1 Dec INDHOTEL was trading at 749.05. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 21.44, the open interest changed by 12 which increased total open position to 161

On 28 Nov INDHOTEL was trading at 744.30. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 20.49, the open interest changed by -33 which decreased total open position to 150

On 27 Nov INDHOTEL was trading at 735.00. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 19.63, the open interest changed by 9 which increased total open position to 182

On 26 Nov INDHOTEL was trading at 731.40. The strike last trading price was 2.8, which was -1.25 lower than the previous day. The implied volatity was 19.91, the open interest changed by 27 which increased total open position to 171

On 25 Nov INDHOTEL was trading at 726.50. The strike last trading price was 4.2, which was -1.35 lower than the previous day. The implied volatity was 20.72, the open interest changed by -7 which decreased total open position to 144

On 24 Nov INDHOTEL was trading at 721.15. The strike last trading price was 5.65, which was 1.7 higher than the previous day. The implied volatity was 20.42, the open interest changed by 39 which increased total open position to 149

On 21 Nov INDHOTEL was trading at 733.20. The strike last trading price was 3.9, which was -0.25 lower than the previous day. The implied volatity was 21.50, the open interest changed by 23 which increased total open position to 108

On 20 Nov INDHOTEL was trading at 733.35. The strike last trading price was 4.1, which was -3.05 lower than the previous day. The implied volatity was 21.17, the open interest changed by -11 which decreased total open position to 85

On 19 Nov INDHOTEL was trading at 719.55. The strike last trading price was 7.15, which was -1.25 lower than the previous day. The implied volatity was 21.98, the open interest changed by 43 which increased total open position to 97

On 18 Nov INDHOTEL was trading at 712.75. The strike last trading price was 8.45, which was 2.15 higher than the previous day. The implied volatity was 21.64, the open interest changed by 18 which increased total open position to 53

On 17 Nov INDHOTEL was trading at 722.30. The strike last trading price was 6.25, which was -0.3 lower than the previous day. The implied volatity was 21.54, the open interest changed by 10 which increased total open position to 34

On 14 Nov INDHOTEL was trading at 720.80. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 20.41, the open interest changed by 5 which increased total open position to 23

On 13 Nov INDHOTEL was trading at 717.70. The strike last trading price was 7.9, which was -4.9 lower than the previous day. The implied volatity was 21.45, the open interest changed by 13 which increased total open position to 17

On 12 Nov INDHOTEL was trading at 706.95. The strike last trading price was 12.8, which was -3.2 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 4

On 11 Nov INDHOTEL was trading at 697.75. The strike last trading price was 16, which was 4 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 3

On 10 Nov INDHOTEL was trading at 703.80. The strike last trading price was 12, which was -6.35 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 12, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov INDHOTEL was trading at 697.00. The strike last trading price was 12, which was -6.35 lower than the previous day. The implied volatity was 18.34, 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