INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:37 PM IST
| INDHOTEL 28-Apr-2026 (4d) 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 634.80 | 76 | -2.049999999999997 | - | 0 | 0 | 39 | |||||||||
| 23 Apr | 639.45 | 76 | -2.049999999999997 | - | 0 | 0 | 39 | |||||||||
| 22 Apr | 659.70 | 76 | -2.049999999999997 | - | 0 | 0 | 39 | |||||||||
| 21 Apr | 666.15 | 76 | -2.049999999999997 | - | 0 | 0 | 39 | |||||||||
| 20 Apr | 659.50 | 76 | -2.049999999999997 | - | 0 | 0 | 39 | |||||||||
| 17 Apr | 659.30 | 76 | -2.049999999999997 | - | 0 | 0 | 39 | |||||||||
| 16 Apr | 652.75 | 76 | -2.049999999999997 | 53.25 | 0 | 0 | 39 | |||||||||
| 15 Apr | 646.40 | 76 | 34.1 | 53.25 | 5 | 0 | 44 | |||||||||
| 13 Apr | 634.95 | 41.9 | 2.1499999999999986 | - | 0 | 0 | 44 | |||||||||
| 10 Apr | 641.50 | 41.9 | 2.1499999999999986 | - | 0 | 0 | 44 | |||||||||
| 9 Apr | 629.10 | 41.9 | 1 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 636.35 | 41.9 | 1 | - | 0 | 0 | 44 | |||||||||
| 7 Apr | 600.40 | 41.9 | 1 | 36.93 | 23 | 7 | 43 | |||||||||
| 6 Apr | 595.40 | 41.3 | 8.45 | 43.66 | 34 | -2 | 34 | |||||||||
| 2 Apr | 582.75 | 33 | -67.35 | 37.07 | 115 | 39 | 39 | |||||||||
| 1 Apr | 585.20 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 570.95 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 590.90 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 617.30 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 604.05 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 611.70 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 100.35 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 570 expiring on 28APR2026
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 24 Apr INDHOTEL was trading at 634.80. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 76, which was -2.049999999999997 lower than the previous day. The implied volatity was 53.25, the open interest changed by 0 which decreased total open position to 39
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 76, which was 34.1 higher than the previous day. The implied volatity was 53.25, the open interest changed by 0 which decreased total open position to 44
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 41.9, which was 2.1499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 41.9, which was 2.1499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 41.9, which was 1 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 41.9, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 41.9, which was 1 higher than the previous day. The implied volatity was 36.93, the open interest changed by 7 which increased total open position to 43
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 41.3, which was 8.45 higher than the previous day. The implied volatity was 43.66, the open interest changed by -2 which decreased total open position to 34
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 33, which was -67.35 lower than the previous day. The implied volatity was 37.07, the open interest changed by 39 which increased total open position to 39
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 100.35, 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
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 100.35, 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
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 100.35, 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
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 100.35, 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
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 100.35, 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
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 100.35, 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
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 100.35, 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
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 100.35, 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
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 100.35, 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
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 100.35, 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
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 100.35, 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
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 100.35, 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
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 100.35, 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
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 100.35, 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
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 100.35, 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
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 100.35, 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
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 100.35, 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
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 100.35, 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
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 100.35, 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 28-Apr-2026 (4d) 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.18
Gamma: 0.0019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 634.80 | 0.4 | -0.04999999999999999 | 50.08 | 7 | -2 | 271 |
| 23 Apr | 639.45 | 0.45 | 0.10000000000000003 | 51.5 | 63 | 2 | 274 |
| 22 Apr | 659.70 | 0.35 | -0.15000000000000002 | 55.14 | 24 | -11 | 273 |
| 21 Apr | 666.15 | 0.5 | -0.09999999999999998 | 56.01 | 7 | -2 | 285 |
| 20 Apr | 659.50 | 0.6 | -0.25 | 53.41 | 15 | -2 | 287 |
| 17 Apr | 659.30 | 0.8 | -0.30000000000000004 | 47.44 | 39 | -2 | 290 |
| 16 Apr | 652.75 | 1.1 | -0.3999999999999999 | 45.57 | 20 | -2 | 292 |
| 15 Apr | 646.40 | 1.5 | -0.7000000000000002 | 44.54 | 41 | -12 | 294 |
| 13 Apr | 634.95 | 2.2 | 0 | 42.73 | 25 | -1 | 306 |
| 10 Apr | 641.50 | 2.15 | -1.4 | 40.62 | 29 | 2 | 308 |
| 9 Apr | 629.10 | 3.6 | 0.8 | 40.33 | 97 | -1 | 310 |
| 8 Apr | 636.35 | 2.9 | -6.6 | 40.85 | 184 | -6 | 317 |
| 7 Apr | 600.40 | 9.55 | -1.75 | 40.47 | 133 | 21 | 323 |
| 6 Apr | 595.40 | 11.3 | -4.9 | 39.77 | 158 | 16 | 303 |
| 2 Apr | 582.75 | 15.85 | 0.3 | 39.04 | 280 | 29 | 287 |
| 1 Apr | 585.20 | 15.25 | -7.5 | 39.3 | 619 | 179 | 259 |
| 30 Mar | 570.95 | 22.55 | 6.95 | 39.89 | 203 | 26 | 80 |
| 27 Mar | 590.90 | 16.15 | 9 | 38.9 | 44 | 3 | 53 |
| 25 Mar | 617.30 | 7.2 | -4.35 | 35.9 | 47 | 29 | 49 |
| 24 Mar | 604.05 | 11.5 | -8 | 37.47 | 17 | 3 | 16 |
| 23 Mar | 582.45 | 19.5 | 11.8 | 38.18 | 7 | 3 | 12 |
| 20 Mar | 615.55 | 7.7 | -0.3 | 33.9 | 2 | 1 | 8 |
| 19 Mar | 613.65 | 8 | -1 | 33.63 | 2 | -1 | 7 |
| 18 Mar | 636.95 | 9 | 4 | - | 0 | 0 | 8 |
| 17 Mar | 622.05 | 9 | 4 | - | 2 | 0 | 8 |
| 16 Mar | 613.35 | 9 | 4 | - | 2 | 0 | 0 |
| 13 Mar | 609.85 | 9 | 4 | 31.77 | 2 | 0 | 0 |
| 12 Mar | 624.95 | 5 | 0.65 | - | 0 | 0 | 0 |
| 11 Mar | 624.05 | 5 | 0.65 | - | 0 | 0 | 8 |
| 10 Mar | 629.40 | 5 | 0.65 | - | 0 | 0 | 8 |
| 9 Mar | 611.70 | 5 | 0.65 | - | 9 | 6 | 8 |
| 6 Mar | 623.85 | 5 | 0.65 | 27.24 | 9 | 6 | 8 |
| 5 Mar | 629.70 | 4.35 | -5.95 | - | 5 | 2 | 2 |
| 4 Mar | 633.75 | 4.35 | -5.95 | 27.94 | 5 | 2 | 2 |
For The Indian Hotels Co. Ltd - strike price 570 expiring on 28APR2026
Delta for 570 PE is -0.03
Historical price for 570 PE is as follows
On 24 Apr INDHOTEL was trading at 634.80. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 50.08, the open interest changed by -2 which decreased total open position to 271
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.45, which was 0.10000000000000003 higher than the previous day. The implied volatity was 51.5, the open interest changed by 2 which increased total open position to 274
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.35, which was -0.15000000000000002 lower than the previous day. The implied volatity was 55.14, the open interest changed by -11 which decreased total open position to 273
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 56.01, the open interest changed by -2 which decreased total open position to 285
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 53.41, the open interest changed by -2 which decreased total open position to 287
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 0.8, which was -0.30000000000000004 lower than the previous day. The implied volatity was 47.44, the open interest changed by -2 which decreased total open position to 290
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 1.1, which was -0.3999999999999999 lower than the previous day. The implied volatity was 45.57, the open interest changed by -2 which decreased total open position to 292
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 1.5, which was -0.7000000000000002 lower than the previous day. The implied volatity was 44.54, the open interest changed by -12 which decreased total open position to 294
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 42.73, the open interest changed by -1 which decreased total open position to 306
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 2.15, which was -1.4 lower than the previous day. The implied volatity was 40.62, the open interest changed by 2 which increased total open position to 308
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 3.6, which was 0.8 higher than the previous day. The implied volatity was 40.33, the open interest changed by -1 which decreased total open position to 310
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 2.9, which was -6.6 lower than the previous day. The implied volatity was 40.85, the open interest changed by -6 which decreased total open position to 317
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 9.55, which was -1.75 lower than the previous day. The implied volatity was 40.47, the open interest changed by 21 which increased total open position to 323
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 11.3, which was -4.9 lower than the previous day. The implied volatity was 39.77, the open interest changed by 16 which increased total open position to 303
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 15.85, which was 0.3 higher than the previous day. The implied volatity was 39.04, the open interest changed by 29 which increased total open position to 287
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 15.25, which was -7.5 lower than the previous day. The implied volatity was 39.3, the open interest changed by 179 which increased total open position to 259
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 22.55, which was 6.95 higher than the previous day. The implied volatity was 39.89, the open interest changed by 26 which increased total open position to 80
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 16.15, which was 9 higher than the previous day. The implied volatity was 38.9, the open interest changed by 3 which increased total open position to 53
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 7.2, which was -4.35 lower than the previous day. The implied volatity was 35.9, the open interest changed by 29 which increased total open position to 49
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 11.5, which was -8 lower than the previous day. The implied volatity was 37.47, the open interest changed by 3 which increased total open position to 16
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 19.5, which was 11.8 higher than the previous day. The implied volatity was 38.18, the open interest changed by 3 which increased total open position to 12
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 7.7, which was -0.3 lower than the previous day. The implied volatity was 33.9, the open interest changed by 1 which increased total open position to 8
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 8, which was -1 lower than the previous day. The implied volatity was 33.63, the open interest changed by -1 which decreased total open position to 7
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 9, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 9, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 9, which was 4 higher 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 9, which was 4 higher than the previous day. The implied volatity was 31.77, 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, which was 0.65 higher 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 5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 5, which was 0.65 higher than the previous day. The implied volatity was 27.24, the open interest changed by 6 which increased total open position to 8
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 4.35, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 4.35, which was -5.95 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 2
