INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:35 PM IST
| INDHOTEL 28-Apr-2026 (4d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.05 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 23 Apr | 639.45 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 659.70 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 21 Apr | 666.15 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 20 Apr | 659.50 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 17 Apr | 659.30 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 16 Apr | 652.75 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 15 Apr | 646.40 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 13 Apr | 634.95 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 10 Apr | 641.50 | 89.25 | 0.4000000000000057 | - | 0 | 0 | 40 | |||||||||
| 9 Apr | 629.10 | 89.25 | 29.6 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 636.35 | 89.25 | 29.6 | 41.9 | 7 | 2 | 41 | |||||||||
| 7 Apr | 600.40 | 58.9 | 12.5 | 40.82 | 3 | 1 | 39 | |||||||||
| 6 Apr | 595.40 | 47.85 | 1.85 | - | 0 | 0 | 38 | |||||||||
| 2 Apr | 582.75 | 47.85 | 1.85 | 40.12 | 50 | 33 | 39 | |||||||||
| 1 Apr | 585.20 | 46 | -9 | - | 0 | 0 | 6 | |||||||||
| 30 Mar | 570.95 | 46 | -9 | 49.92 | 1 | 0 | 5 | |||||||||
| 27 Mar | 590.90 | 55 | -61.5 | 41.24 | 5 | 0 | 0 | |||||||||
| 25 Mar | 617.30 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 604.05 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 116.5 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 550 expiring on 28APR2026
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 89.25, which was 0.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 89.25, which was 29.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 89.25, which was 29.6 higher than the previous day. The implied volatity was 41.9, the open interest changed by 2 which increased total open position to 41
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 58.9, which was 12.5 higher than the previous day. The implied volatity was 40.82, the open interest changed by 1 which increased total open position to 39
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 47.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 47.85, which was 1.85 higher than the previous day. The implied volatity was 40.12, the open interest changed by 33 which increased total open position to 39
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 46, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 46, which was -9 lower than the previous day. The implied volatity was 49.92, the open interest changed by 0 which decreased total open position to 5
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 55, which was -61.5 lower than the previous day. The implied volatity was 41.24, the open interest changed by 0 which decreased total open position to 0
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 116.5, 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 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 116.5, 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 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 116.5, 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 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 116.5, 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 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 116.5, 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 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 116.5, 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 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 116.5, 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 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 116.5, 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 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 116.5, 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 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 116.5, 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 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 116.5, 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 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 116.5, 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
| INDHOTEL 28-Apr-2026 (4d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.08
Gamma: 0.00086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.05 | 0.2 | -0.14999999999999997 | 58.23 | 10 | -4 | 74 |
| 23 Apr | 639.45 | 0.35 | 0.04999999999999999 | 64.14 | 46 | -16 | 79 |
| 22 Apr | 659.70 | 0.3 | -0.10000000000000003 | 64.69 | 21 | -9 | 95 |
| 21 Apr | 666.15 | 0.4 | -0.09999999999999998 | 65.75 | 26 | -17 | 103 |
| 20 Apr | 659.50 | 0.5 | -0.09999999999999998 | 58.83 | 13 | -4 | 120 |
| 17 Apr | 659.30 | 0.6 | -0.20000000000000007 | 53.65 | 51 | -17 | 124 |
| 16 Apr | 652.75 | 0.8 | -0.09999999999999998 | 50.63 | 24 | 5 | 142 |
| 15 Apr | 646.40 | 0.9 | -0.5499999999999999 | 48.34 | 55 | -12 | 137 |
| 13 Apr | 634.95 | 1.45 | -0.050000000000000044 | 45.61 | 62 | 5 | 149 |
| 10 Apr | 641.50 | 1.45 | -0.7 | 44.67 | 68 | 6 | 143 |
| 9 Apr | 629.10 | 2.2 | 0.4 | 43.85 | 61 | -9 | 138 |
| 8 Apr | 636.35 | 1.75 | -4.05 | 44.01 | 224 | -15 | 146 |
| 7 Apr | 600.40 | 5.65 | -1.45 | 42.54 | 105 | 21 | 163 |
| 6 Apr | 595.40 | 7 | -3.65 | 42.3 | 82 | -4 | 142 |
| 2 Apr | 582.75 | 10.3 | 0.4 | 41.34 | 184 | 29 | 145 |
| 1 Apr | 585.20 | 9.9 | -5.3 | 41.43 | 104 | -7 | 115 |
| 30 Mar | 570.95 | 15.65 | 5.25 | 42.44 | 156 | 48 | 124 |
| 27 Mar | 590.90 | 10.4 | 5.95 | 40.13 | 117 | 32 | 74 |
| 25 Mar | 617.30 | 4.5 | -2.9 | 37.81 | 28 | 5 | 42 |
| 24 Mar | 604.05 | 7.4 | -5.2 | 39.07 | 42 | 16 | 35 |
| 23 Mar | 582.45 | 12.6 | 7.75 | 39.62 | 23 | 3 | 18 |
| 20 Mar | 615.55 | 4.85 | -0.65 | 35.69 | 12 | -2 | 14 |
| 19 Mar | 613.65 | 5.45 | 2.8 | 36.27 | 9 | -2 | 17 |
| 18 Mar | 636.95 | 2.6 | -2.6 | 34.49 | 3 | 1 | 19 |
| 17 Mar | 622.05 | 5.2 | -1.3 | 37.29 | 11 | -3 | 18 |
| 16 Mar | 613.35 | 6.5 | -0.5 | 36.31 | 4 | 0 | 20 |
| 13 Mar | 609.85 | 7 | 2 | 35.83 | 7 | 6 | 19 |
| 12 Mar | 624.95 | 5 | 0.2 | 34.97 | 5 | 4 | 12 |
| 11 Mar | 624.05 | 4.8 | 0 | 33.97 | 2 | 0 | 6 |
| 10 Mar | 629.40 | 4.8 | -1.95 | 35.8 | 6 | 4 | 4 |
For The Indian Hotels Co. Ltd - strike price 550 expiring on 28APR2026
Delta for 550 PE is -0.01
Historical price for 550 PE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 58.23, the open interest changed by -4 which decreased total open position to 74
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.35, which was 0.04999999999999999 higher than the previous day. The implied volatity was 64.14, the open interest changed by -16 which decreased total open position to 79
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 64.69, the open interest changed by -9 which decreased total open position to 95
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 65.75, the open interest changed by -17 which decreased total open position to 103
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 58.83, the open interest changed by -4 which decreased total open position to 120
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 53.65, the open interest changed by -17 which decreased total open position to 124
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 0.8, which was -0.09999999999999998 lower than the previous day. The implied volatity was 50.63, the open interest changed by 5 which increased total open position to 142
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 0.9, which was -0.5499999999999999 lower than the previous day. The implied volatity was 48.34, the open interest changed by -12 which decreased total open position to 137
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 1.45, which was -0.050000000000000044 lower than the previous day. The implied volatity was 45.61, the open interest changed by 5 which increased total open position to 149
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 44.67, the open interest changed by 6 which increased total open position to 143
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 2.2, which was 0.4 higher than the previous day. The implied volatity was 43.85, the open interest changed by -9 which decreased total open position to 138
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 1.75, which was -4.05 lower than the previous day. The implied volatity was 44.01, the open interest changed by -15 which decreased total open position to 146
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 5.65, which was -1.45 lower than the previous day. The implied volatity was 42.54, the open interest changed by 21 which increased total open position to 163
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 7, which was -3.65 lower than the previous day. The implied volatity was 42.3, the open interest changed by -4 which decreased total open position to 142
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 10.3, which was 0.4 higher than the previous day. The implied volatity was 41.34, the open interest changed by 29 which increased total open position to 145
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 9.9, which was -5.3 lower than the previous day. The implied volatity was 41.43, the open interest changed by -7 which decreased total open position to 115
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 15.65, which was 5.25 higher than the previous day. The implied volatity was 42.44, the open interest changed by 48 which increased total open position to 124
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 10.4, which was 5.95 higher than the previous day. The implied volatity was 40.13, the open interest changed by 32 which increased total open position to 74
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 4.5, which was -2.9 lower than the previous day. The implied volatity was 37.81, the open interest changed by 5 which increased total open position to 42
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 7.4, which was -5.2 lower than the previous day. The implied volatity was 39.07, the open interest changed by 16 which increased total open position to 35
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 12.6, which was 7.75 higher than the previous day. The implied volatity was 39.62, the open interest changed by 3 which increased total open position to 18
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was 35.69, the open interest changed by -2 which decreased total open position to 14
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 5.45, which was 2.8 higher than the previous day. The implied volatity was 36.27, the open interest changed by -2 which decreased total open position to 17
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 2.6, which was -2.6 lower than the previous day. The implied volatity was 34.49, the open interest changed by 1 which increased total open position to 19
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 5.2, which was -1.3 lower than the previous day. The implied volatity was 37.29, the open interest changed by -3 which decreased total open position to 18
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 20
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 7, which was 2 higher than the previous day. The implied volatity was 35.83, the open interest changed by 6 which increased total open position to 19
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was 34.97, the open interest changed by 4 which increased total open position to 12
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 6
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 4.8, which was -1.95 lower than the previous day. The implied volatity was 35.8, the open interest changed by 4 which increased total open position to 4
