INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:35 PM IST
| INDHOTEL 28-Apr-2026 (4d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.43
Gamma: 0.00194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.05 | 72.2 | -14.200000000000003 | 63.28 | 4 | -2 | 39 | |||||||||
| 23 Apr | 639.45 | 86.4 | -1.3999999999999915 | - | 0 | 0 | 41 | |||||||||
| 22 Apr | 659.70 | 86.4 | -1.3999999999999915 | - | 0 | 0 | 41 | |||||||||
| 21 Apr | 666.15 | 86.4 | -1.3999999999999915 | - | 0 | 0 | 41 | |||||||||
| 20 Apr | 659.50 | 86.4 | -1.3999999999999915 | - | 0 | 0 | 41 | |||||||||
| 17 Apr | 659.30 | 86.4 | -1.3999999999999915 | - | 0 | 0 | 41 | |||||||||
| 16 Apr | 652.75 | 86.4 | -1.3999999999999915 | 53.99 | 0 | 0 | 41 | |||||||||
| 15 Apr | 646.40 | 86.4 | 1.4000000000000057 | 53.99 | 5 | 0 | 41 | |||||||||
| 13 Apr | 634.95 | 85 | 5.599999999999994 | - | 0 | 0 | 41 | |||||||||
| 10 Apr | 641.50 | 85 | 5.599999999999994 | - | 0 | 0 | 41 | |||||||||
| 9 Apr | 629.10 | 85 | 45.3 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 636.35 | 85 | 45.3 | 45.65 | 1 | 0 | 41 | |||||||||
| 7 Apr | 600.40 | 40.45 | -67.85 | - | 0 | 0 | 41 | |||||||||
| 6 Apr | 595.40 | 40.45 | -67.85 | - | 0 | 0 | 41 | |||||||||
| 2 Apr | 582.75 | 40.45 | -67.85 | 39.09 | 60 | 42 | 42 | |||||||||
| 1 Apr | 585.20 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 570.95 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 590.90 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 617.30 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 604.05 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 636.95 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 108.3 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 560 expiring on 28APR2026
Delta for 560 CE is 0.96
Historical price for 560 CE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 72.2, which was -14.200000000000003 lower than the previous day. The implied volatity was 63.28, the open interest changed by -2 which decreased total open position to 39
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 86.4, which was -1.3999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 86.4, which was -1.3999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 86.4, which was -1.3999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 86.4, which was -1.3999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 86.4, which was -1.3999999999999915 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 86.4, which was -1.3999999999999915 lower than the previous day. The implied volatity was 53.99, the open interest changed by 0 which decreased total open position to 41
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 86.4, which was 1.4000000000000057 higher than the previous day. The implied volatity was 53.99, the open interest changed by 0 which decreased total open position to 41
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 85, which was 5.599999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 85, which was 5.599999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 85, which was 45.3 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 85, which was 45.3 higher than the previous day. The implied volatity was 45.65, the open interest changed by 0 which decreased total open position to 41
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 40.45, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 40.45, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 40.45, which was -67.85 lower than the previous day. The implied volatity was 39.09, the open interest changed by 42 which increased total open position to 42
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 108.3, 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 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 108.3, 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 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 108.3, 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 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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 108.3, 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) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.17
Gamma: 0.00135
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.05 | 0.35 | -0.050000000000000044 | 57.44 | 11 | -6 | 94 |
| 23 Apr | 639.45 | 0.4 | 0.15000000000000002 | 56.86 | 47 | 4 | 92 |
| 22 Apr | 659.70 | 0.25 | -0.2 | 57.39 | 14 | -9 | 88 |
| 21 Apr | 666.15 | 0.45 | -0.14999999999999997 | 60.48 | 9 | 0 | 98 |
| 20 Apr | 659.50 | 0.6 | 0.09999999999999998 | 56.1 | 5 | -1 | 98 |
| 17 Apr | 659.30 | 0.5 | -0.35 | 48.07 | 6 | 0 | 99 |
| 16 Apr | 652.75 | 0.85 | -0.29999999999999993 | 47.76 | 21 | -6 | 97 |
| 15 Apr | 646.40 | 1.15 | -0.6500000000000001 | 46.48 | 7 | 0 | 102 |
| 13 Apr | 634.95 | 1.8 | 0 | 44.02 | 9 | -4 | 103 |
| 10 Apr | 641.50 | 1.75 | -0.9500000000000002 | 42.08 | 34 | 6 | 107 |
| 9 Apr | 629.10 | 2.85 | 0.55 | 42.24 | 48 | 2 | 102 |
| 8 Apr | 636.35 | 2.3 | -5.15 | 42.65 | 209 | -90 | 100 |
| 7 Apr | 600.40 | 7.4 | -1.55 | 41.54 | 83 | -18 | 190 |
| 6 Apr | 595.40 | 8.9 | -4.2 | 40.98 | 163 | 76 | 199 |
| 2 Apr | 582.75 | 12.95 | 0.6 | 40.42 | 107 | 32 | 123 |
| 1 Apr | 585.20 | 12.05 | -6.8 | 39.84 | 121 | 21 | 90 |
| 30 Mar | 570.95 | 19.05 | 6.65 | 41.51 | 122 | 37 | 66 |
| 27 Mar | 590.90 | 12.65 | 4.3 | 38.87 | 57 | 29 | 29 |
| 25 Mar | 617.30 | 8.35 | 0 | 9.96 | 0 | 0 | 0 |
| 24 Mar | 604.05 | 8.35 | 0 | 8.01 | 0 | 0 | 0 |
| 23 Mar | 582.45 | 8.35 | 0 | 4.61 | 0 | 0 | 0 |
| 20 Mar | 615.55 | 8.35 | 0 | 9.2 | 0 | 0 | 0 |
| 19 Mar | 613.65 | 8.35 | 0 | 8.97 | 0 | 0 | 0 |
| 18 Mar | 636.95 | 8.35 | 0 | 11.35 | 0 | 0 | 0 |
| 17 Mar | 622.05 | 8.35 | 0 | 9.74 | 0 | 0 | 0 |
| 16 Mar | 613.35 | 8.35 | 0 | 8.33 | 0 | 0 | 0 |
| 13 Mar | 609.85 | 8.35 | 0 | 8.02 | 0 | 0 | 0 |
| 12 Mar | 624.95 | 8.35 | 0 | 9.33 | 0 | 0 | 0 |
| 11 Mar | 624.05 | 8.35 | 0 | 9.08 | 0 | 0 | 0 |
| 10 Mar | 629.40 | 8.35 | 0 | 9.96 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 560 expiring on 28APR2026
Delta for 560 PE is -0.02
Historical price for 560 PE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 57.44, the open interest changed by -6 which decreased total open position to 94
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.4, which was 0.15000000000000002 higher than the previous day. The implied volatity was 56.86, the open interest changed by 4 which increased total open position to 92
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 57.39, the open interest changed by -9 which decreased total open position to 88
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.45, which was -0.14999999999999997 lower than the previous day. The implied volatity was 60.48, the open interest changed by 0 which decreased total open position to 98
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 0.6, which was 0.09999999999999998 higher than the previous day. The implied volatity was 56.1, the open interest changed by -1 which decreased total open position to 98
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 48.07, the open interest changed by 0 which decreased total open position to 99
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 0.85, which was -0.29999999999999993 lower than the previous day. The implied volatity was 47.76, the open interest changed by -6 which decreased total open position to 97
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 1.15, which was -0.6500000000000001 lower than the previous day. The implied volatity was 46.48, the open interest changed by 0 which decreased total open position to 102
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 44.02, the open interest changed by -4 which decreased total open position to 103
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 1.75, which was -0.9500000000000002 lower than the previous day. The implied volatity was 42.08, the open interest changed by 6 which increased total open position to 107
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was 42.24, the open interest changed by 2 which increased total open position to 102
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 2.3, which was -5.15 lower than the previous day. The implied volatity was 42.65, the open interest changed by -90 which decreased total open position to 100
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 7.4, which was -1.55 lower than the previous day. The implied volatity was 41.54, the open interest changed by -18 which decreased total open position to 190
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 8.9, which was -4.2 lower than the previous day. The implied volatity was 40.98, the open interest changed by 76 which increased total open position to 199
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 12.95, which was 0.6 higher than the previous day. The implied volatity was 40.42, the open interest changed by 32 which increased total open position to 123
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 12.05, which was -6.8 lower than the previous day. The implied volatity was 39.84, the open interest changed by 21 which increased total open position to 90
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 19.05, which was 6.65 higher than the previous day. The implied volatity was 41.51, the open interest changed by 37 which increased total open position to 66
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 12.65, which was 4.3 higher than the previous day. The implied volatity was 38.87, the open interest changed by 29 which increased total open position to 29
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 9.96, 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 8.35, which was 0 lower than the previous day. The implied volatity was 8.01, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.61, 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 8.35, which was 0 lower than the previous day. The implied volatity was 9.2, 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 8.35, which was 0 lower than the previous day. The implied volatity was 8.97, 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 8.35, which was 0 lower than the previous day. The implied volatity was 11.35, 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 8.35, which was 0 lower than the previous day. The implied volatity was 9.74, 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 8.35, which was 0 lower than the previous day. The implied volatity was 8.33, 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 8.35, which was 0 lower than the previous day. The implied volatity was 8.02, 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 8.35, which was 0 lower than the previous day. The implied volatity was 9.33, 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 8.35, which was 0 lower than the previous day. The implied volatity was 9.08, 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 8.35, which was 0 lower than the previous day. The implied volatity was 9.96, the open interest changed by 0 which decreased total open position to 0
