INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:38 PM IST
| INDHOTEL 28-Apr-2026 (4d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.27
Gamma: 0.00333
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 634.90 | 49.7 | 0 | 43.19 | 0 | 0 | 225 | |||||||||
| 23 Apr | 639.45 | 49.7 | -23.299999999999997 | 43.19 | 28 | -20 | 226 | |||||||||
| 22 Apr | 659.70 | 73 | -3.9000000000000057 | 47.76 | 0 | 0 | 246 | |||||||||
| 21 Apr | 666.15 | 73 | 9.75 | 47.76 | 7 | 0 | 251 | |||||||||
| 20 Apr | 659.50 | 65.55 | 2.299999999999997 | - | 0 | 0 | 251 | |||||||||
| 17 Apr | 659.30 | 65.55 | 2.299999999999997 | 30.98 | 0 | 0 | 251 | |||||||||
| 16 Apr | 652.75 | 65.55 | 12.5 | 30.98 | 19 | 0 | 251 | |||||||||
| 15 Apr | 646.40 | 53.05 | 3.3499999999999943 | - | 0 | 0 | 251 | |||||||||
| 13 Apr | 634.95 | 53.05 | -3.3000000000000043 | 40.26 | 4 | -2 | 251 | |||||||||
| 10 Apr | 641.50 | 57.05 | 10.099999999999994 | 31.64 | 24 | -9 | 253 | |||||||||
| 9 Apr | 629.10 | 46.45 | -8.55 | 33.44 | 22 | -12 | 264 | |||||||||
| 8 Apr | 636.35 | 54.6 | 25.55 | 30.29 | 141 | -27 | 280 | |||||||||
| 7 Apr | 600.40 | 28.55 | 1.35 | 36.54 | 681 | -41 | 307 | |||||||||
| 6 Apr | 595.40 | 25.9 | 4.45 | 37.33 | 1,760 | 27 | 348 | |||||||||
| 2 Apr | 582.75 | 21.25 | -1.25 | 35.37 | 439 | 76 | 320 | |||||||||
| 1 Apr | 585.20 | 22.9 | 5.25 | 34.56 | 362 | 137 | 244 | |||||||||
| 30 Mar | 570.95 | 17.45 | -11.6 | 36.43 | 214 | 90 | 107 | |||||||||
| 27 Mar | 590.90 | 28 | -18.5 | 37.18 | 13 | 8 | 16 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 617.30 | 46.5 | 10.5 | 34.6 | 1 | 0 | 8 | |||||||||
| 24 Mar | 604.05 | 36 | -9 | 33.1 | 12 | 8 | 9 | |||||||||
| 23 Mar | 582.45 | 45 | 8 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 615.55 | 45 | 8 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 45 | 8 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 636.95 | 45 | 8 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 622.05 | 45 | 8 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 613.35 | 45 | 8 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 45 | 8 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 45 | 8 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 45 | 8 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 629.40 | 45 | 8 | 8.78 | 1 | 0 | 1 | |||||||||
| 9 Mar | 611.70 | 85.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 85.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 85.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 85.4 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 590 expiring on 28APR2026
Delta for 590 CE is 0.94
Historical price for 590 CE is as follows
On 24 Apr INDHOTEL was trading at 634.90. The strike last trading price was 49.7, which was 0 lower than the previous day. The implied volatity was 43.19, the open interest changed by 0 which decreased total open position to 225
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 49.7, which was -23.299999999999997 lower than the previous day. The implied volatity was 43.19, the open interest changed by -20 which decreased total open position to 226
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 73, which was -3.9000000000000057 lower than the previous day. The implied volatity was 47.76, the open interest changed by 0 which decreased total open position to 246
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 73, which was 9.75 higher than the previous day. The implied volatity was 47.76, the open interest changed by 0 which decreased total open position to 251
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 65.55, which was 2.299999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 65.55, which was 2.299999999999997 higher than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 251
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 65.55, which was 12.5 higher than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 251
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 53.05, which was 3.3499999999999943 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 53.05, which was -3.3000000000000043 lower than the previous day. The implied volatity was 40.26, the open interest changed by -2 which decreased total open position to 251
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 57.05, which was 10.099999999999994 higher than the previous day. The implied volatity was 31.64, the open interest changed by -9 which decreased total open position to 253
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 46.45, which was -8.55 lower than the previous day. The implied volatity was 33.44, the open interest changed by -12 which decreased total open position to 264
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 54.6, which was 25.55 higher than the previous day. The implied volatity was 30.29, the open interest changed by -27 which decreased total open position to 280
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 28.55, which was 1.35 higher than the previous day. The implied volatity was 36.54, the open interest changed by -41 which decreased total open position to 307
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 25.9, which was 4.45 higher than the previous day. The implied volatity was 37.33, the open interest changed by 27 which increased total open position to 348
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 21.25, which was -1.25 lower than the previous day. The implied volatity was 35.37, the open interest changed by 76 which increased total open position to 320
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 22.9, which was 5.25 higher than the previous day. The implied volatity was 34.56, the open interest changed by 137 which increased total open position to 244
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 17.45, which was -11.6 lower than the previous day. The implied volatity was 36.43, the open interest changed by 90 which increased total open position to 107
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 28, which was -18.5 lower than the previous day. The implied volatity was 37.18, the open interest changed by 8 which increased total open position to 16
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 46.5, which was 10.5 higher than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 8
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 36, which was -9 lower than the previous day. The implied volatity was 33.1, the open interest changed by 8 which increased total open position to 9
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 45, which was 8 higher 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 45, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 45, which was 8 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 45, which was 8 higher 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 45, which was 8 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 45, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 1
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 85.4, 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 85.4, 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 85.4, 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 85.4, 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) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.25
Gamma: 0.00346
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 634.90 | 0.6 | -0.30000000000000004 | 41.71 | 68 | -14 | 181 |
| 23 Apr | 639.45 | 0.85 | 0.39999999999999997 | 42.45 | 153 | -30 | 194 |
| 22 Apr | 659.70 | 0.45 | -0.2 | 45.6 | 156 | 31 | 223 |
| 21 Apr | 666.15 | 0.65 | -0.4999999999999999 | 48.45 | 9 | -5 | 192 |
| 20 Apr | 659.50 | 1.15 | -0.20000000000000018 | 48.08 | 34 | -15 | 197 |
| 17 Apr | 659.30 | 1.3 | -0.3999999999999999 | 42.74 | 45 | 1 | 212 |
| 16 Apr | 652.75 | 1.7 | -0.5999999999999999 | 40.22 | 62 | 9 | 211 |
| 15 Apr | 646.40 | 2.35 | -1.9999999999999996 | 38.99 | 38 | 5 | 202 |
| 13 Apr | 634.95 | 4.25 | 0.5499999999999998 | 38.61 | 58 | 3 | 196 |
| 10 Apr | 641.50 | 3.55 | -2.45 | 36.92 | 53 | -4 | 198 |
| 9 Apr | 629.10 | 6.05 | 1.25 | 37.13 | 82 | -22 | 202 |
| 8 Apr | 636.35 | 4.75 | -10.6 | 37.55 | 121 | -25 | 227 |
| 7 Apr | 600.40 | 15 | -2.95 | 37.52 | 114 | 11 | 253 |
| 6 Apr | 595.40 | 18.05 | -6.4 | 37.85 | 162 | 6 | 242 |
| 2 Apr | 582.75 | 24.85 | 1.35 | 38.64 | 128 | 33 | 239 |
| 1 Apr | 585.20 | 23.6 | -9.65 | 38.49 | 276 | 100 | 204 |
| 30 Mar | 570.95 | 33.2 | 10.15 | 39.61 | 172 | 30 | 103 |
| 27 Mar | 590.90 | 22.95 | 11.6 | 36.16 | 119 | 54 | 72 |
| 25 Mar | 617.30 | 11.35 | -6.05 | 34.15 | 8 | 1 | 18 |
| 24 Mar | 604.05 | 17.4 | -6.6 | 36.02 | 17 | 8 | 16 |
| 23 Mar | 582.45 | 24 | 13.55 | 32.63 | 6 | 1 | 6 |
| 20 Mar | 615.55 | 10.45 | -0.55 | 29.94 | 8 | 4 | 6 |
| 19 Mar | 613.65 | 11 | -4.05 | 29.92 | 1 | 1 | 1 |
| 18 Mar | 636.95 | 15.05 | 0 | 7.66 | 0 | 0 | 0 |
| 17 Mar | 622.05 | 15.05 | 0 | 5.55 | 0 | 0 | 0 |
| 16 Mar | 613.35 | 15.05 | 0 | 3.98 | 0 | 0 | 0 |
| 13 Mar | 609.85 | 15.05 | 0 | 3.75 | 0 | 0 | 0 |
| 12 Mar | 624.95 | 15.05 | 0 | 5.19 | 0 | 0 | 0 |
| 11 Mar | 624.05 | 15.05 | 0 | 4.96 | 0 | 0 | 0 |
| 10 Mar | 629.40 | 15.05 | 0 | 5.91 | 0 | 0 | 0 |
| 9 Mar | 611.70 | 15.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 623.85 | 15.05 | 0 | 4.98 | 0 | 0 | 0 |
| 5 Mar | 629.70 | 15.05 | 0 | 5.7 | 0 | 0 | 0 |
| 4 Mar | 633.75 | 15.05 | 0 | 5.99 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 590 expiring on 28APR2026
Delta for 590 PE is -0.05
Historical price for 590 PE is as follows
On 24 Apr INDHOTEL was trading at 634.90. The strike last trading price was 0.6, which was -0.30000000000000004 lower than the previous day. The implied volatity was 41.71, the open interest changed by -14 which decreased total open position to 181
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.85, which was 0.39999999999999997 higher than the previous day. The implied volatity was 42.45, the open interest changed by -30 which decreased total open position to 194
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 45.6, the open interest changed by 31 which increased total open position to 223
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.65, which was -0.4999999999999999 lower than the previous day. The implied volatity was 48.45, the open interest changed by -5 which decreased total open position to 192
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 1.15, which was -0.20000000000000018 lower than the previous day. The implied volatity was 48.08, the open interest changed by -15 which decreased total open position to 197
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 1.3, which was -0.3999999999999999 lower than the previous day. The implied volatity was 42.74, the open interest changed by 1 which increased total open position to 212
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 1.7, which was -0.5999999999999999 lower than the previous day. The implied volatity was 40.22, the open interest changed by 9 which increased total open position to 211
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 2.35, which was -1.9999999999999996 lower than the previous day. The implied volatity was 38.99, the open interest changed by 5 which increased total open position to 202
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 4.25, which was 0.5499999999999998 higher than the previous day. The implied volatity was 38.61, the open interest changed by 3 which increased total open position to 196
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 36.92, the open interest changed by -4 which decreased total open position to 198
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 6.05, which was 1.25 higher than the previous day. The implied volatity was 37.13, the open interest changed by -22 which decreased total open position to 202
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 4.75, which was -10.6 lower than the previous day. The implied volatity was 37.55, the open interest changed by -25 which decreased total open position to 227
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 15, which was -2.95 lower than the previous day. The implied volatity was 37.52, the open interest changed by 11 which increased total open position to 253
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 18.05, which was -6.4 lower than the previous day. The implied volatity was 37.85, 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 24.85, which was 1.35 higher than the previous day. The implied volatity was 38.64, the open interest changed by 33 which increased total open position to 239
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 23.6, which was -9.65 lower than the previous day. The implied volatity was 38.49, the open interest changed by 100 which increased total open position to 204
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 33.2, which was 10.15 higher than the previous day. The implied volatity was 39.61, the open interest changed by 30 which increased total open position to 103
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 22.95, which was 11.6 higher than the previous day. The implied volatity was 36.16, the open interest changed by 54 which increased total open position to 72
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 11.35, which was -6.05 lower than the previous day. The implied volatity was 34.15, the open interest changed by 1 which increased total open position to 18
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 17.4, which was -6.6 lower than the previous day. The implied volatity was 36.02, the open interest changed by 8 which increased total open position to 16
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 24, which was 13.55 higher than the previous day. The implied volatity was 32.63, the open interest changed by 1 which increased total open position to 6
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 10.45, which was -0.55 lower than the previous day. The implied volatity was 29.94, the open interest changed by 4 which increased total open position to 6
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 11, which was -4.05 lower than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 1
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 7.66, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.55, 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 15.05, which was 0 lower than the previous day. The implied volatity was 3.98, 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 15.05, which was 0 lower than the previous day. The implied volatity was 3.75, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.19, 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 15.05, which was 0 lower than the previous day. The implied volatity was 4.96, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.91, 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 15.05, 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 15.05, which was 0 lower than the previous day. The implied volatity was 4.98, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.7, 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 15.05, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
