INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:37 PM IST
| INDHOTEL 28-Apr-2026 (4d) 580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.06
Gamma: 0.00082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 634.80 | 63 | 0 | 35.86 | 0 | 0 | 220 | |||||||||
| 23 Apr | 639.45 | 63 | -17 | 35.86 | 12 | -3 | 220 | |||||||||
| 22 Apr | 659.70 | 80 | -3.950000000000003 | 50.33 | 2 | -1 | 223 | |||||||||
| 21 Apr | 666.15 | 83.95 | -0.3999999999999915 | 52.22 | 3 | 0 | 225 | |||||||||
| 20 Apr | 659.50 | 84.35 | 12.75 | 50.76 | 7 | -4 | 227 | |||||||||
| 17 Apr | 659.30 | 71.6 | -2.75 | 35.96 | 0 | 0 | 231 | |||||||||
| 16 Apr | 652.75 | 71.6 | 2.6999999999999886 | 35.96 | 15 | -2 | 231 | |||||||||
| 15 Apr | 646.40 | 68.9 | 6.900000000000006 | 46.32 | 11 | -7 | 232 | |||||||||
| 13 Apr | 634.95 | 62 | -4.400000000000006 | 44.57 | 1 | 0 | 239 | |||||||||
| 10 Apr | 641.50 | 66.3 | 0.29999999999999716 | 32.61 | 23 | -7 | 236 | |||||||||
| 9 Apr | 629.10 | 66 | 29.65 | - | 0 | -10 | 0 | |||||||||
| 8 Apr | 636.35 | 66 | 29.65 | 39.75 | 17 | -10 | 243 | |||||||||
| 7 Apr | 600.40 | 36.35 | 2.75 | 39.62 | 89 | 10 | 253 | |||||||||
| 6 Apr | 595.40 | 34.2 | 7.75 | 42.02 | 215 | 6 | 242 | |||||||||
| 2 Apr | 582.75 | 26.75 | -1.45 | 36.15 | 440 | 106 | 237 | |||||||||
| 1 Apr | 585.20 | 28.5 | 6.65 | 35.11 | 233 | 70 | 136 | |||||||||
| 30 Mar | 570.95 | 22.15 | -70.55 | 37.24 | 107 | 66 | 66 | |||||||||
| 27 Mar | 590.90 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 617.30 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 604.05 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 611.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 92.7 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 580 expiring on 28APR2026
Delta for 580 CE is 0.99
Historical price for 580 CE is as follows
On 24 Apr INDHOTEL was trading at 634.80. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 220
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 63, which was -17 lower than the previous day. The implied volatity was 35.86, the open interest changed by -3 which decreased total open position to 220
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 80, which was -3.950000000000003 lower than the previous day. The implied volatity was 50.33, the open interest changed by -1 which decreased total open position to 223
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 83.95, which was -0.3999999999999915 lower than the previous day. The implied volatity was 52.22, the open interest changed by 0 which decreased total open position to 225
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 84.35, which was 12.75 higher than the previous day. The implied volatity was 50.76, the open interest changed by -4 which decreased total open position to 227
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 71.6, which was -2.75 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 231
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 71.6, which was 2.6999999999999886 higher than the previous day. The implied volatity was 35.96, the open interest changed by -2 which decreased total open position to 231
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 68.9, which was 6.900000000000006 higher than the previous day. The implied volatity was 46.32, the open interest changed by -7 which decreased total open position to 232
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 62, which was -4.400000000000006 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 239
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 66.3, which was 0.29999999999999716 higher than the previous day. The implied volatity was 32.61, the open interest changed by -7 which decreased total open position to 236
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 66, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 66, which was 29.65 higher than the previous day. The implied volatity was 39.75, the open interest changed by -10 which decreased total open position to 243
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 36.35, which was 2.75 higher than the previous day. The implied volatity was 39.62, the open interest changed by 10 which increased total open position to 253
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 34.2, which was 7.75 higher than the previous day. The implied volatity was 42.02, the open interest changed by 6 which increased total open position to 242
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 26.75, which was -1.45 lower than the previous day. The implied volatity was 36.15, the open interest changed by 106 which increased total open position to 237
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 28.5, which was 6.65 higher than the previous day. The implied volatity was 35.11, the open interest changed by 70 which increased total open position to 136
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 22.15, which was -70.55 lower than the previous day. The implied volatity was 37.24, the open interest changed by 66 which increased total open position to 66
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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) 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.17
Gamma: 0.00233
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 634.80 | 0.4 | -0.19999999999999996 | 44.48 | 64 | -23 | 209 |
| 23 Apr | 639.45 | 0.55 | 0.15000000000000002 | 45.18 | 242 | 10 | 216 |
| 22 Apr | 659.70 | 0.4 | -0.15000000000000002 | 50.56 | 106 | -49 | 208 |
| 21 Apr | 666.15 | 0.55 | -0.44999999999999996 | 52.53 | 46 | -30 | 255 |
| 20 Apr | 659.50 | 1 | -0.050000000000000044 | 50.63 | 69 | -11 | 285 |
| 17 Apr | 659.30 | 1 | -0.30000000000000004 | 44.83 | 63 | -19 | 296 |
| 16 Apr | 652.75 | 1.3 | -0.55 | 43.06 | 190 | -4 | 314 |
| 15 Apr | 646.40 | 1.85 | -1.2999999999999998 | 41.54 | 132 | -14 | 330 |
| 13 Apr | 634.95 | 3.2 | 0.30000000000000027 | 39.27 | 114 | 21 | 343 |
| 10 Apr | 641.50 | 2.8 | -1.8500000000000005 | 38.3 | 99 | -1 | 323 |
| 9 Apr | 629.10 | 4.75 | 1.05 | 38.96 | 133 | -4 | 323 |
| 8 Apr | 636.35 | 3.65 | -8.45 | 39 | 254 | -46 | 344 |
| 7 Apr | 600.40 | 12 | -2.15 | 38.99 | 320 | 39 | 389 |
| 6 Apr | 595.40 | 14.3 | -5.8 | 38.69 | 228 | 36 | 350 |
| 2 Apr | 582.75 | 19.5 | 0.35 | 37.98 | 160 | 52 | 313 |
| 1 Apr | 585.20 | 18.65 | -8.75 | 38.14 | 235 | 87 | 262 |
| 30 Mar | 570.95 | 27.1 | 8.25 | 39.02 | 261 | 111 | 176 |
| 27 Mar | 590.90 | 19.2 | 10.4 | 37.41 | 184 | 8 | 61 |
| 25 Mar | 617.30 | 8.8 | -5.15 | 34.54 | 44 | -6 | 54 |
| 24 Mar | 604.05 | 13.7 | -9.85 | 35.97 | 46 | 3 | 59 |
| 23 Mar | 582.45 | 23.6 | 13.9 | 38.83 | 64 | 17 | 55 |
| 20 Mar | 615.55 | 9.6 | 4.15 | 32.98 | 15 | 3 | 39 |
| 19 Mar | 613.65 | 5.45 | -3 | - | 4 | 0 | 36 |
| 18 Mar | 636.95 | 5.45 | -3 | 31.66 | 4 | -1 | 37 |
| 17 Mar | 622.05 | 8 | -2.1 | 32.13 | 30 | 15 | 38 |
| 16 Mar | 613.35 | 10.25 | 1.95 | 31.21 | 14 | 4 | 24 |
| 13 Mar | 609.85 | 8.25 | 0.05 | - | 0 | 2 | 0 |
| 12 Mar | 624.95 | 8.25 | 0.05 | 30.6 | 10 | 3 | 21 |
| 11 Mar | 624.05 | 8.2 | 0.9 | 29.97 | 4 | 0 | 21 |
| 10 Mar | 629.40 | 7.3 | -3.85 | 30.6 | 38 | -11 | 18 |
| 9 Mar | 611.70 | 7.05 | -2.45 | - | 5 | 0 | 30 |
| 6 Mar | 623.85 | 7.05 | -2.45 | 27.5 | 5 | 0 | 30 |
| 5 Mar | 629.70 | 9.5 | 3.95 | 33 | 34 | 23 | 29 |
| 4 Mar | 633.75 | 5.55 | -6.95 | 27.15 | 8 | 5 | 5 |
For The Indian Hotels Co. Ltd - strike price 580 expiring on 28APR2026
Delta for 580 PE is -0.03
Historical price for 580 PE is as follows
On 24 Apr INDHOTEL was trading at 634.80. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 44.48, the open interest changed by -23 which decreased total open position to 209
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.55, which was 0.15000000000000002 higher than the previous day. The implied volatity was 45.18, the open interest changed by 10 which increased total open position to 216
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 50.56, the open interest changed by -49 which decreased total open position to 208
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.55, which was -0.44999999999999996 lower than the previous day. The implied volatity was 52.53, the open interest changed by -30 which decreased total open position to 255
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 1, which was -0.050000000000000044 lower than the previous day. The implied volatity was 50.63, the open interest changed by -11 which decreased total open position to 285
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 44.83, the open interest changed by -19 which decreased total open position to 296
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 43.06, the open interest changed by -4 which decreased total open position to 314
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 1.85, which was -1.2999999999999998 lower than the previous day. The implied volatity was 41.54, the open interest changed by -14 which decreased total open position to 330
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 3.2, which was 0.30000000000000027 higher than the previous day. The implied volatity was 39.27, the open interest changed by 21 which increased total open position to 343
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 2.8, which was -1.8500000000000005 lower than the previous day. The implied volatity was 38.3, the open interest changed by -1 which decreased total open position to 323
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 4.75, which was 1.05 higher than the previous day. The implied volatity was 38.96, the open interest changed by -4 which decreased total open position to 323
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 3.65, which was -8.45 lower than the previous day. The implied volatity was 39, the open interest changed by -46 which decreased total open position to 344
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 12, which was -2.15 lower than the previous day. The implied volatity was 38.99, the open interest changed by 39 which increased total open position to 389
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 14.3, which was -5.8 lower than the previous day. The implied volatity was 38.69, the open interest changed by 36 which increased total open position to 350
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 19.5, which was 0.35 higher than the previous day. The implied volatity was 37.98, the open interest changed by 52 which increased total open position to 313
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 18.65, which was -8.75 lower than the previous day. The implied volatity was 38.14, the open interest changed by 87 which increased total open position to 262
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 27.1, which was 8.25 higher than the previous day. The implied volatity was 39.02, the open interest changed by 111 which increased total open position to 176
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 19.2, which was 10.4 higher than the previous day. The implied volatity was 37.41, the open interest changed by 8 which increased total open position to 61
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 8.8, which was -5.15 lower than the previous day. The implied volatity was 34.54, the open interest changed by -6 which decreased total open position to 54
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 13.7, which was -9.85 lower than the previous day. The implied volatity was 35.97, the open interest changed by 3 which increased total open position to 59
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 23.6, which was 13.9 higher than the previous day. The implied volatity was 38.83, the open interest changed by 17 which increased total open position to 55
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 9.6, which was 4.15 higher than the previous day. The implied volatity was 32.98, the open interest changed by 3 which increased total open position to 39
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 5.45, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 5.45, which was -3 lower than the previous day. The implied volatity was 31.66, the open interest changed by -1 which decreased total open position to 37
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 8, which was -2.1 lower than the previous day. The implied volatity was 32.13, the open interest changed by 15 which increased total open position to 38
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 10.25, which was 1.95 higher than the previous day. The implied volatity was 31.21, the open interest changed by 4 which increased total open position to 24
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 8.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 8.25, which was 0.05 higher than the previous day. The implied volatity was 30.6, the open interest changed by 3 which increased total open position to 21
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 8.2, which was 0.9 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 21
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 7.3, which was -3.85 lower than the previous day. The implied volatity was 30.6, the open interest changed by -11 which decreased total open position to 18
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 7.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 7.05, which was -2.45 lower than the previous day. The implied volatity was 27.5, the open interest changed by 0 which decreased total open position to 30
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 9.5, which was 3.95 higher than the previous day. The implied volatity was 33, the open interest changed by 23 which increased total open position to 29
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 5.55, which was -6.95 lower than the previous day. The implied volatity was 27.15, the open interest changed by 5 which increased total open position to 5
