INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:35 PM IST
| INDHOTEL 28-Apr-2026 (4d) 540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.05 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 23 Apr | 639.45 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 22 Apr | 659.70 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 21 Apr | 666.15 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 20 Apr | 659.50 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 17 Apr | 659.30 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 16 Apr | 652.75 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 15 Apr | 646.40 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 13 Apr | 634.95 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 10 Apr | 641.50 | 68 | -0.20000000000000284 | - | 0 | 0 | 47 | |||||||||
| 9 Apr | 629.10 | 68 | 14 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 636.35 | 68 | 14 | - | 0 | 0 | 47 | |||||||||
| 7 Apr | 600.40 | 68 | 14 | 43.32 | 44 | 25 | 43 | |||||||||
| 6 Apr | 595.40 | 54 | 1.65 | - | 0 | 0 | 18 | |||||||||
| 2 Apr | 582.75 | 54 | 1.65 | - | 0 | 0 | 18 | |||||||||
| 1 Apr | 585.20 | 54 | 1.65 | 28.63 | 18 | 0 | 20 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 570.95 | 52.35 | -7.65 | 50.15 | 29 | 18 | 20 | |||||||||
| 27 Mar | 590.90 | 60 | -64.95 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 617.30 | 60 | -64.95 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 604.05 | 60 | -64.95 | 18.93 | 2 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 124.95 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 540 expiring on 28APR2026
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 68, which was -0.20000000000000284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 68, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 68, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 68, which was 14 higher than the previous day. The implied volatity was 43.32, the open interest changed by 25 which increased total open position to 43
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 54, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 54, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 54, which was 1.65 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 20
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 52.35, which was -7.65 lower than the previous day. The implied volatity was 50.15, the open interest changed by 18 which increased total open position to 20
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 60, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 60, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 60, which was -64.95 lower than the previous day. The implied volatity was 18.93, the open interest changed by 0 which decreased total open position to 0
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 124.95, 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 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 124.95, 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 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 124.95, 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 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 124.95, 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 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 124.95, 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 16 Mar INDHOTEL was trading at 613.35. 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 13 Mar INDHOTEL was trading at 609.85. 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 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 124.95, 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 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 124.95, 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 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 124.95, 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
| INDHOTEL 28-Apr-2026 (4d) 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.08
Gamma: 0.00073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.05 | 0.2 | -0.04999999999999999 | 63.8 | 75 | -51 | 197 |
| 23 Apr | 639.45 | 0.2 | -0.04999999999999999 | 62.12 | 582 | 162 | 249 |
| 22 Apr | 659.70 | 0.25 | -0.15000000000000002 | 68.44 | 18 | -15 | 89 |
| 21 Apr | 666.15 | 0.4 | 0.4 | 65.53 | 0 | 0 | 104 |
| 20 Apr | 659.50 | 0.4 | -0.19999999999999996 | 65.53 | 13 | -1 | 104 |
| 17 Apr | 659.30 | 0.6 | -0.20000000000000007 | 58.42 | 4 | -3 | 106 |
| 16 Apr | 652.75 | 0.55 | -0.19999999999999996 | 53.84 | 35 | -1 | 109 |
| 15 Apr | 646.40 | 0.75 | -0.3999999999999999 | 50.14 | 6 | 0 | 109 |
| 13 Apr | 634.95 | 1.1 | 1.1 | 47.31 | 0 | 0 | 109 |
| 10 Apr | 641.50 | 1.1 | -0.6499999999999999 | 46.45 | 48 | -1 | 110 |
| 9 Apr | 629.10 | 1.75 | 0.3 | 45.78 | 69 | -19 | 111 |
| 8 Apr | 636.35 | 1.4 | -3.2 | 45.88 | 110 | 5 | 131 |
| 7 Apr | 600.40 | 4.65 | -1 | 44.77 | 63 | -1 | 126 |
| 6 Apr | 595.40 | 5.5 | -2.85 | 43.69 | 65 | 17 | 127 |
| 2 Apr | 582.75 | 8.05 | 0.35 | 42.12 | 91 | -14 | 110 |
| 1 Apr | 585.20 | 7.65 | -4.55 | 41.95 | 123 | 52 | 151 |
| 30 Mar | 570.95 | 12.15 | 3.65 | 42.26 | 132 | 24 | 99 |
| 27 Mar | 590.90 | 8.5 | 5.05 | 41.36 | 109 | 33 | 75 |
| 25 Mar | 617.30 | 3.45 | -2.45 | 38.53 | 44 | -2 | 42 |
| 24 Mar | 604.05 | 5.9 | -4.25 | 39.96 | 16 | 6 | 43 |
| 23 Mar | 582.45 | 10.15 | 4.6 | 40.28 | 48 | 37 | 39 |
| 20 Mar | 615.55 | 5.55 | 0.2 | - | 0 | 0 | 2 |
| 19 Mar | 613.65 | 5.55 | 0.2 | - | 0 | 0 | 2 |
| 18 Mar | 636.95 | 5.55 | 0.2 | - | 0 | 0 | 2 |
| 17 Mar | 622.05 | 5.55 | 0.2 | - | 0 | 0 | 2 |
| 16 Mar | 613.35 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 609.85 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 624.95 | 5.55 | 0.2 | - | 0 | 0 | 2 |
| 11 Mar | 624.05 | 5.55 | 0.2 | - | 0 | 0 | 2 |
| 10 Mar | 629.40 | 5.55 | 0.2 | - | 2 | 0 | 2 |
For The Indian Hotels Co. Ltd - strike price 540 expiring on 28APR2026
Delta for 540 PE is -0.01
Historical price for 540 PE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 63.8, the open interest changed by -51 which decreased total open position to 197
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 62.12, the open interest changed by 162 which increased total open position to 249
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 68.44, the open interest changed by -15 which decreased total open position to 89
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was 65.53, the open interest changed by 0 which decreased total open position to 104
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 65.53, the open interest changed by -1 which decreased total open position to 104
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 58.42, the open interest changed by -3 which decreased total open position to 106
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 53.84, the open interest changed by -1 which decreased total open position to 109
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 0.75, which was -0.3999999999999999 lower than the previous day. The implied volatity was 50.14, the open interest changed by 0 which decreased total open position to 109
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 1.1, which was 1.1 higher than the previous day. The implied volatity was 47.31, the open interest changed by 0 which decreased total open position to 109
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 1.1, which was -0.6499999999999999 lower than the previous day. The implied volatity was 46.45, the open interest changed by -1 which decreased total open position to 110
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 1.75, which was 0.3 higher than the previous day. The implied volatity was 45.78, the open interest changed by -19 which decreased total open position to 111
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 1.4, which was -3.2 lower than the previous day. The implied volatity was 45.88, the open interest changed by 5 which increased total open position to 131
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 4.65, which was -1 lower than the previous day. The implied volatity was 44.77, the open interest changed by -1 which decreased total open position to 126
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 5.5, which was -2.85 lower than the previous day. The implied volatity was 43.69, the open interest changed by 17 which increased total open position to 127
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 8.05, which was 0.35 higher than the previous day. The implied volatity was 42.12, the open interest changed by -14 which decreased total open position to 110
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 7.65, which was -4.55 lower than the previous day. The implied volatity was 41.95, the open interest changed by 52 which increased total open position to 151
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 12.15, which was 3.65 higher than the previous day. The implied volatity was 42.26, the open interest changed by 24 which increased total open position to 99
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 8.5, which was 5.05 higher than the previous day. The implied volatity was 41.36, the open interest changed by 33 which increased total open position to 75
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 3.45, which was -2.45 lower than the previous day. The implied volatity was 38.53, the open interest changed by -2 which decreased total open position to 42
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 5.9, which was -4.25 lower than the previous day. The implied volatity was 39.96, the open interest changed by 6 which increased total open position to 43
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 10.15, which was 4.6 higher than the previous day. The implied volatity was 40.28, the open interest changed by 37 which increased total open position to 39
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar INDHOTEL was trading at 613.35. 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 13 Mar INDHOTEL was trading at 609.85. 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 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
