INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
20 Feb 2026 04:12 PM IST
| INDHOTEL 24-FEB-2026 690 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.17
Theta: -0.44
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 674.95 | 1.1 | -0.6 | 19.44 | 1,231 | -76 | 525 | |||||||||
| 19 Feb | 672.10 | 1.6 | -8.1 | 24.2 | 2,097 | 55 | 600 | |||||||||
| 18 Feb | 695.10 | 8.95 | 0.4 | 19.08 | 4,328 | 37 | 552 | |||||||||
| 17 Feb | 687.75 | 8.4 | -3.75 | 23.23 | 796 | 91 | 514 | |||||||||
| 16 Feb | 691.00 | 12 | -5.7 | 26.4 | 1,830 | 103 | 447 | |||||||||
| 13 Feb | 699.90 | 15.95 | -15.25 | 21.98 | 4,289 | 146 | 345 | |||||||||
| 12 Feb | 712.00 | 26.95 | -2.25 | 37.16 | 214 | 2 | 206 | |||||||||
| 11 Feb | 707.55 | 29.05 | 4.25 | 37.7 | 88 | -8 | 208 | |||||||||
| 10 Feb | 702.55 | 24.5 | 2.85 | 31.36 | 192 | -23 | 216 | |||||||||
| 9 Feb | 695.00 | 21.35 | 6.85 | 31.8 | 917 | -58 | 242 | |||||||||
| 6 Feb | 683.20 | 14.4 | -4.3 | 28.16 | 512 | 10 | 301 | |||||||||
| 5 Feb | 689.15 | 17.45 | -0.2 | 27 | 651 | -33 | 293 | |||||||||
| 4 Feb | 686.15 | 17.4 | 2.15 | 26.94 | 884 | 150 | 330 | |||||||||
| 3 Feb | 681.50 | 15.1 | 5.3 | 26.04 | 534 | -25 | 180 | |||||||||
| 2 Feb | 663.90 | 10.05 | -1.35 | 27.09 | 236 | -21 | 198 | |||||||||
| 1 Feb | 664.30 | 10.6 | -4.15 | 33.08 | 574 | 14 | 219 | |||||||||
| 30 Jan | 674.15 | 14.8 | 2.65 | 28.66 | 342 | 7 | 204 | |||||||||
| 29 Jan | 664.60 | 12.1 | 3.4 | 28.41 | 206 | 2 | 197 | |||||||||
| 28 Jan | 656.20 | 8.75 | -0.3 | 28.05 | 117 | 34 | 195 | |||||||||
| 27 Jan | 651.35 | 8.55 | 1.6 | 28.72 | 171 | 49 | 163 | |||||||||
| 23 Jan | 645.80 | 6.75 | -3.8 | 26.56 | 80 | 3 | 114 | |||||||||
| 22 Jan | 656.55 | 10.85 | 0.75 | 27.17 | 180 | 28 | 111 | |||||||||
| 21 Jan | 653.60 | 10.4 | 1.95 | 27.35 | 103 | 22 | 83 | |||||||||
| 20 Jan | 645.50 | 8.1 | -8.2 | 28.29 | 41 | 19 | 60 | |||||||||
| 19 Jan | 668.35 | 16.1 | -7.4 | 27.23 | 52 | 34 | 41 | |||||||||
| 16 Jan | 684.45 | 23.5 | -1.5 | 26.21 | 6 | 5 | 6 | |||||||||
| 14 Jan | 689.45 | 25 | -39.5 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 678.15 | 25 | -39.5 | 29.35 | 1 | 0 | 0 | |||||||||
| 12 Jan | 690.10 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 693.10 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 704.35 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 715.35 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 726.40 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 744.20 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 748.65 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 738.60 | 64.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 738.85 | 0 | - | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 690 expiring on 24FEB2026
Delta for 690 CE is 0.15
Historical price for 690 CE is as follows
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 19.44, the open interest changed by -76 which decreased total open position to 525
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 1.6, which was -8.1 lower than the previous day. The implied volatity was 24.2, the open interest changed by 55 which increased total open position to 600
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 8.95, which was 0.4 higher than the previous day. The implied volatity was 19.08, the open interest changed by 37 which increased total open position to 552
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 8.4, which was -3.75 lower than the previous day. The implied volatity was 23.23, the open interest changed by 91 which increased total open position to 514
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 12, which was -5.7 lower than the previous day. The implied volatity was 26.4, the open interest changed by 103 which increased total open position to 447
On 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 15.95, which was -15.25 lower than the previous day. The implied volatity was 21.98, the open interest changed by 146 which increased total open position to 345
On 12 Feb INDHOTEL was trading at 712.00. The strike last trading price was 26.95, which was -2.25 lower than the previous day. The implied volatity was 37.16, the open interest changed by 2 which increased total open position to 206
On 11 Feb INDHOTEL was trading at 707.55. The strike last trading price was 29.05, which was 4.25 higher than the previous day. The implied volatity was 37.7, the open interest changed by -8 which decreased total open position to 208
On 10 Feb INDHOTEL was trading at 702.55. The strike last trading price was 24.5, which was 2.85 higher than the previous day. The implied volatity was 31.36, the open interest changed by -23 which decreased total open position to 216
On 9 Feb INDHOTEL was trading at 695.00. The strike last trading price was 21.35, which was 6.85 higher than the previous day. The implied volatity was 31.8, the open interest changed by -58 which decreased total open position to 242
On 6 Feb INDHOTEL was trading at 683.20. The strike last trading price was 14.4, which was -4.3 lower than the previous day. The implied volatity was 28.16, the open interest changed by 10 which increased total open position to 301
On 5 Feb INDHOTEL was trading at 689.15. The strike last trading price was 17.45, which was -0.2 lower than the previous day. The implied volatity was 27, the open interest changed by -33 which decreased total open position to 293
On 4 Feb INDHOTEL was trading at 686.15. The strike last trading price was 17.4, which was 2.15 higher than the previous day. The implied volatity was 26.94, the open interest changed by 150 which increased total open position to 330
On 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 15.1, which was 5.3 higher than the previous day. The implied volatity was 26.04, the open interest changed by -25 which decreased total open position to 180
On 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 10.05, which was -1.35 lower than the previous day. The implied volatity was 27.09, the open interest changed by -21 which decreased total open position to 198
On 1 Feb INDHOTEL was trading at 664.30. The strike last trading price was 10.6, which was -4.15 lower than the previous day. The implied volatity was 33.08, the open interest changed by 14 which increased total open position to 219
On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 14.8, which was 2.65 higher than the previous day. The implied volatity was 28.66, the open interest changed by 7 which increased total open position to 204
On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 12.1, which was 3.4 higher than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 197
On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 8.75, which was -0.3 lower than the previous day. The implied volatity was 28.05, the open interest changed by 34 which increased total open position to 195
On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 8.55, which was 1.6 higher than the previous day. The implied volatity was 28.72, the open interest changed by 49 which increased total open position to 163
On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 6.75, which was -3.8 lower than the previous day. The implied volatity was 26.56, the open interest changed by 3 which increased total open position to 114
On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 10.85, which was 0.75 higher than the previous day. The implied volatity was 27.17, the open interest changed by 28 which increased total open position to 111
On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 10.4, which was 1.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by 22 which increased total open position to 83
On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 8.1, which was -8.2 lower than the previous day. The implied volatity was 28.29, the open interest changed by 19 which increased total open position to 60
On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 16.1, which was -7.4 lower than the previous day. The implied volatity was 27.23, the open interest changed by 34 which increased total open position to 41
On 16 Jan INDHOTEL was trading at 684.45. The strike last trading price was 23.5, which was -1.5 lower than the previous day. The implied volatity was 26.21, the open interest changed by 5 which increased total open position to 6
On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 25, which was -39.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 25, which was -39.5 lower than the previous day. The implied volatity was 29.35, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 64.5, 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 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 64.5, 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 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 64.5, 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 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 64.5, 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 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 24FEB2026 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.22
Theta: -0.66
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 674.95 | 17.2 | -3.55 | 28.72 | 211 | -82 | 332 |
| 19 Feb | 672.10 | 23.25 | 17.85 | 34.86 | 529 | -110 | 416 |
| 18 Feb | 695.10 | 6.15 | -4.25 | 22.65 | 2,836 | 9 | 518 |
| 17 Feb | 687.75 | 11.15 | 1.85 | 28.16 | 704 | 65 | 511 |
| 16 Feb | 691.00 | 9.4 | 1.65 | 25.93 | 1,341 | -45 | 447 |
| 13 Feb | 699.90 | 8.4 | 0.95 | 26.21 | 1,937 | -4 | 492 |
| 12 Feb | 712.00 | 9.75 | -0.5 | 31.92 | 772 | 60 | 495 |
| 11 Feb | 707.55 | 10.35 | -1.2 | 33.13 | 460 | 103 | 434 |
| 10 Feb | 702.55 | 11.85 | -2.1 | 32.7 | 364 | 63 | 330 |
| 9 Feb | 695.00 | 14.25 | -6.8 | 31.22 | 458 | 83 | 261 |
| 6 Feb | 683.20 | 21.3 | 3.5 | 30.31 | 80 | -1 | 179 |
| 5 Feb | 689.15 | 19 | -0.45 | 31.29 | 183 | 59 | 180 |
| 4 Feb | 686.15 | 19.65 | -3.1 | 30.87 | 167 | 22 | 120 |
| 3 Feb | 681.50 | 23.35 | -10 | 32.5 | 129 | 6 | 100 |
| 2 Feb | 663.90 | 32.75 | 2.3 | 33.25 | 22 | -7 | 92 |
| 1 Feb | 664.30 | 30.45 | 1.35 | 14.05 | 41 | 8 | 100 |
| 30 Jan | 674.15 | 29.1 | -4.8 | 31.71 | 48 | 4 | 92 |
| 29 Jan | 664.60 | 32.95 | -5.4 | 30.27 | 24 | -1 | 87 |
| 28 Jan | 656.20 | 38.35 | -8.9 | 27.12 | 11 | 1 | 87 |
| 27 Jan | 651.35 | 47.25 | 0.6 | 35.45 | 8 | 4 | 85 |
| 23 Jan | 645.80 | 47.15 | 8.5 | 27.94 | 11 | 6 | 80 |
| 22 Jan | 656.55 | 38.65 | -1.65 | 27.89 | 4 | 1 | 74 |
| 21 Jan | 653.60 | 40.5 | -7.05 | 27.49 | 23 | 6 | 71 |
| 20 Jan | 645.50 | 48.3 | 17.2 | 26.34 | 15 | 1 | 65 |
| 19 Jan | 668.35 | 31.1 | 6.4 | 26.58 | 28 | 2 | 63 |
| 16 Jan | 684.45 | 24.55 | 2.7 | 27.77 | 15 | 4 | 61 |
| 14 Jan | 689.45 | 21.85 | -5.15 | 26.86 | 13 | 0 | 56 |
| 13 Jan | 678.15 | 27 | 6.2 | 27.06 | 17 | 4 | 55 |
| 12 Jan | 690.10 | 20.8 | 1.8 | 25.91 | 5 | 1 | 51 |
| 9 Jan | 693.10 | 19 | 4 | 24.07 | 2 | 0 | 51 |
| 8 Jan | 704.35 | 15 | 3.3 | 24.16 | 7 | 0 | 51 |
| 7 Jan | 715.35 | 11.8 | 5.25 | 24.69 | 70 | 26 | 49 |
| 6 Jan | 726.40 | 6.55 | 2.15 | 21.6 | 12 | 5 | 21 |
| 5 Jan | 744.20 | 4.4 | 0.5 | 22.72 | 1 | 0 | 15 |
| 2 Jan | 748.65 | 3.9 | -14.65 | 22.15 | 15 | 12 | 12 |
| 1 Jan | 738.60 | 18.55 | 0 | 5.97 | 0 | 0 | 0 |
| 31 Dec | 738.85 | 0 | - | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 690 expiring on 24FEB2026
Delta for 690 PE is -0.75
Historical price for 690 PE is as follows
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 17.2, which was -3.55 lower than the previous day. The implied volatity was 28.72, the open interest changed by -82 which decreased total open position to 332
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 23.25, which was 17.85 higher than the previous day. The implied volatity was 34.86, the open interest changed by -110 which decreased total open position to 416
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 6.15, which was -4.25 lower than the previous day. The implied volatity was 22.65, the open interest changed by 9 which increased total open position to 518
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 11.15, which was 1.85 higher than the previous day. The implied volatity was 28.16, the open interest changed by 65 which increased total open position to 511
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 9.4, which was 1.65 higher than the previous day. The implied volatity was 25.93, the open interest changed by -45 which decreased total open position to 447
On 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 8.4, which was 0.95 higher than the previous day. The implied volatity was 26.21, the open interest changed by -4 which decreased total open position to 492
On 12 Feb INDHOTEL was trading at 712.00. The strike last trading price was 9.75, which was -0.5 lower than the previous day. The implied volatity was 31.92, the open interest changed by 60 which increased total open position to 495
On 11 Feb INDHOTEL was trading at 707.55. The strike last trading price was 10.35, which was -1.2 lower than the previous day. The implied volatity was 33.13, the open interest changed by 103 which increased total open position to 434
On 10 Feb INDHOTEL was trading at 702.55. The strike last trading price was 11.85, which was -2.1 lower than the previous day. The implied volatity was 32.7, the open interest changed by 63 which increased total open position to 330
On 9 Feb INDHOTEL was trading at 695.00. The strike last trading price was 14.25, which was -6.8 lower than the previous day. The implied volatity was 31.22, the open interest changed by 83 which increased total open position to 261
On 6 Feb INDHOTEL was trading at 683.20. The strike last trading price was 21.3, which was 3.5 higher than the previous day. The implied volatity was 30.31, the open interest changed by -1 which decreased total open position to 179
On 5 Feb INDHOTEL was trading at 689.15. The strike last trading price was 19, which was -0.45 lower than the previous day. The implied volatity was 31.29, the open interest changed by 59 which increased total open position to 180
On 4 Feb INDHOTEL was trading at 686.15. The strike last trading price was 19.65, which was -3.1 lower than the previous day. The implied volatity was 30.87, the open interest changed by 22 which increased total open position to 120
On 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 23.35, which was -10 lower than the previous day. The implied volatity was 32.5, the open interest changed by 6 which increased total open position to 100
On 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 32.75, which was 2.3 higher than the previous day. The implied volatity was 33.25, the open interest changed by -7 which decreased total open position to 92
On 1 Feb INDHOTEL was trading at 664.30. The strike last trading price was 30.45, which was 1.35 higher than the previous day. The implied volatity was 14.05, the open interest changed by 8 which increased total open position to 100
On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 29.1, which was -4.8 lower than the previous day. The implied volatity was 31.71, the open interest changed by 4 which increased total open position to 92
On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 32.95, which was -5.4 lower than the previous day. The implied volatity was 30.27, the open interest changed by -1 which decreased total open position to 87
On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 38.35, which was -8.9 lower than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 87
On 27 Jan INDHOTEL was trading at 651.35. The strike last trading price was 47.25, which was 0.6 higher than the previous day. The implied volatity was 35.45, the open interest changed by 4 which increased total open position to 85
On 23 Jan INDHOTEL was trading at 645.80. The strike last trading price was 47.15, which was 8.5 higher than the previous day. The implied volatity was 27.94, the open interest changed by 6 which increased total open position to 80
On 22 Jan INDHOTEL was trading at 656.55. The strike last trading price was 38.65, which was -1.65 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 74
On 21 Jan INDHOTEL was trading at 653.60. The strike last trading price was 40.5, which was -7.05 lower than the previous day. The implied volatity was 27.49, the open interest changed by 6 which increased total open position to 71
On 20 Jan INDHOTEL was trading at 645.50. The strike last trading price was 48.3, which was 17.2 higher than the previous day. The implied volatity was 26.34, the open interest changed by 1 which increased total open position to 65
On 19 Jan INDHOTEL was trading at 668.35. The strike last trading price was 31.1, which was 6.4 higher than the previous day. The implied volatity was 26.58, the open interest changed by 2 which increased total open position to 63
On 16 Jan INDHOTEL was trading at 684.45. The strike last trading price was 24.55, which was 2.7 higher than the previous day. The implied volatity was 27.77, the open interest changed by 4 which increased total open position to 61
On 14 Jan INDHOTEL was trading at 689.45. The strike last trading price was 21.85, which was -5.15 lower than the previous day. The implied volatity was 26.86, the open interest changed by 0 which decreased total open position to 56
On 13 Jan INDHOTEL was trading at 678.15. The strike last trading price was 27, which was 6.2 higher than the previous day. The implied volatity was 27.06, the open interest changed by 4 which increased total open position to 55
On 12 Jan INDHOTEL was trading at 690.10. The strike last trading price was 20.8, which was 1.8 higher than the previous day. The implied volatity was 25.91, the open interest changed by 1 which increased total open position to 51
On 9 Jan INDHOTEL was trading at 693.10. The strike last trading price was 19, which was 4 higher than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 51
On 8 Jan INDHOTEL was trading at 704.35. The strike last trading price was 15, which was 3.3 higher than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 51
On 7 Jan INDHOTEL was trading at 715.35. The strike last trading price was 11.8, which was 5.25 higher than the previous day. The implied volatity was 24.69, the open interest changed by 26 which increased total open position to 49
On 6 Jan INDHOTEL was trading at 726.40. The strike last trading price was 6.55, which was 2.15 higher than the previous day. The implied volatity was 21.6, the open interest changed by 5 which increased total open position to 21
On 5 Jan INDHOTEL was trading at 744.20. The strike last trading price was 4.4, which was 0.5 higher than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 15
On 2 Jan INDHOTEL was trading at 748.65. The strike last trading price was 3.9, which was -14.65 lower than the previous day. The implied volatity was 22.15, the open interest changed by 12 which increased total open position to 12
On 1 Jan INDHOTEL was trading at 738.60. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 31 Dec INDHOTEL was trading at 738.85. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
