INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:35 PM IST
| INDHOTEL 28-Apr-2026 (4d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.3
Gamma: 0.00502
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.05 | 35 | -5.5 | 32.33 | 15 | -9 | 349 | |||||||||
| 23 Apr | 639.45 | 40.5 | -22 | 34.25 | 42 | -32 | 358 | |||||||||
| 22 Apr | 659.70 | 62.5 | -3.9000000000000057 | 54.54 | 56 | -22 | 392 | |||||||||
| 21 Apr | 666.15 | 66.4 | 7.650000000000006 | 44.93 | 17 | -15 | 415 | |||||||||
| 20 Apr | 659.50 | 57.5 | -3.299999999999997 | 38.03 | 28 | -11 | 431 | |||||||||
| 17 Apr | 659.30 | 60 | 3.799999999999997 | 32.32 | 19 | -6 | 442 | |||||||||
| 16 Apr | 652.75 | 56.2 | 5.25 | 31.99 | 24 | -2 | 448 | |||||||||
| 15 Apr | 646.40 | 51 | 8.75 | 39.22 | 32 | -1 | 448 | |||||||||
| 13 Apr | 634.95 | 42.05 | -6.100000000000001 | 38.61 | 56 | -10 | 448 | |||||||||
| 10 Apr | 641.50 | 48.7 | 9.850000000000001 | 30.47 | 78 | -21 | 458 | |||||||||
| 9 Apr | 629.10 | 38.15 | -7.85 | 32.07 | 94 | -14 | 481 | |||||||||
| 8 Apr | 636.35 | 47 | 23.9 | 32.62 | 375 | -119 | 501 | |||||||||
| 7 Apr | 600.40 | 22.8 | 1.25 | 36.08 | 971 | -74 | 618 | |||||||||
| 6 Apr | 595.40 | 20.2 | 3.65 | 36.16 | 920 | -1 | 694 | |||||||||
| 2 Apr | 582.75 | 16.7 | -1.15 | 34.99 | 662 | 53 | 703 | |||||||||
| 1 Apr | 585.20 | 18.1 | 4.2 | 34.17 | 1,523 | 279 | 648 | |||||||||
| 30 Mar | 570.95 | 14.5 | -8.15 | 37.42 | 725 | 181 | 363 | |||||||||
| 27 Mar | 590.90 | 22.8 | -12.95 | 36.46 | 175 | 75 | 178 | |||||||||
| 25 Mar | 617.30 | 35.5 | 6 | 27.98 | 82 | 14 | 100 | |||||||||
| 24 Mar | 604.05 | 29.8 | 9.7 | 32.49 | 259 | 53 | 87 | |||||||||
| 23 Mar | 582.45 | 20.45 | -18.55 | 34.17 | 64 | 33 | 34 | |||||||||
| 20 Mar | 615.55 | 39 | -39.45 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 613.65 | 39 | -39.45 | 33.09 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 636.95 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 611.70 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 78.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 681.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 663.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 600 expiring on 28APR2026
Delta for 600 CE is 0.94
Historical price for 600 CE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 35, which was -5.5 lower than the previous day. The implied volatity was 32.33, the open interest changed by -9 which decreased total open position to 349
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 40.5, which was -22 lower than the previous day. The implied volatity was 34.25, the open interest changed by -32 which decreased total open position to 358
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 62.5, which was -3.9000000000000057 lower than the previous day. The implied volatity was 54.54, the open interest changed by -22 which decreased total open position to 392
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 66.4, which was 7.650000000000006 higher than the previous day. The implied volatity was 44.93, the open interest changed by -15 which decreased total open position to 415
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 57.5, which was -3.299999999999997 lower than the previous day. The implied volatity was 38.03, the open interest changed by -11 which decreased total open position to 431
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 60, which was 3.799999999999997 higher than the previous day. The implied volatity was 32.32, the open interest changed by -6 which decreased total open position to 442
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 56.2, which was 5.25 higher than the previous day. The implied volatity was 31.99, the open interest changed by -2 which decreased total open position to 448
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 51, which was 8.75 higher than the previous day. The implied volatity was 39.22, the open interest changed by -1 which decreased total open position to 448
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 42.05, which was -6.100000000000001 lower than the previous day. The implied volatity was 38.61, the open interest changed by -10 which decreased total open position to 448
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 48.7, which was 9.850000000000001 higher than the previous day. The implied volatity was 30.47, the open interest changed by -21 which decreased total open position to 458
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 38.15, which was -7.85 lower than the previous day. The implied volatity was 32.07, the open interest changed by -14 which decreased total open position to 481
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 47, which was 23.9 higher than the previous day. The implied volatity was 32.62, the open interest changed by -119 which decreased total open position to 501
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 22.8, which was 1.25 higher than the previous day. The implied volatity was 36.08, the open interest changed by -74 which decreased total open position to 618
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 20.2, which was 3.65 higher than the previous day. The implied volatity was 36.16, the open interest changed by -1 which decreased total open position to 694
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 16.7, which was -1.15 lower than the previous day. The implied volatity was 34.99, the open interest changed by 53 which increased total open position to 703
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 18.1, which was 4.2 higher than the previous day. The implied volatity was 34.17, the open interest changed by 279 which increased total open position to 648
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 14.5, which was -8.15 lower than the previous day. The implied volatity was 37.42, the open interest changed by 181 which increased total open position to 363
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 22.8, which was -12.95 lower than the previous day. The implied volatity was 36.46, the open interest changed by 75 which increased total open position to 178
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 35.5, which was 6 higher than the previous day. The implied volatity was 27.98, the open interest changed by 14 which increased total open position to 100
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 29.8, which was 9.7 higher than the previous day. The implied volatity was 32.49, the open interest changed by 53 which increased total open position to 87
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 20.45, which was -18.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by 33 which increased total open position to 34
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 39, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 39, which was -39.45 lower than the previous day. The implied volatity was 33.09, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 78.45, 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 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 0, 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) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.29
Gamma: 0.00519
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.05 | 0.75 | -0.3500000000000001 | 35.82 | 170 | 1 | 332 |
| 23 Apr | 639.45 | 1.25 | 0.65 | 38.32 | 380 | -31 | 332 |
| 22 Apr | 659.70 | 0.6 | -0.20000000000000007 | 42.25 | 114 | 3 | 362 |
| 21 Apr | 666.15 | 0.85 | -0.65 | 45.38 | 105 | -20 | 358 |
| 20 Apr | 659.50 | 1.65 | -0.10000000000000009 | 43.44 | 145 | -9 | 377 |
| 17 Apr | 659.30 | 1.7 | -0.5000000000000002 | 39.01 | 135 | -38 | 387 |
| 16 Apr | 652.75 | 2.2 | -0.7999999999999998 | 38.32 | 228 | 14 | 423 |
| 15 Apr | 646.40 | 3.05 | -2.45 | 36.75 | 419 | -41 | 411 |
| 13 Apr | 634.95 | 5.5 | 0.6500000000000004 | 35.17 | 519 | -16 | 451 |
| 10 Apr | 641.50 | 4.6 | -3.450000000000001 | 35.11 | 356 | -21 | 462 |
| 9 Apr | 629.10 | 8.2 | 1.85 | 36.36 | 1,128 | 53 | 484 |
| 8 Apr | 636.35 | 6.1 | -13.2 | 35.94 | 625 | -30 | 433 |
| 7 Apr | 600.40 | 19.1 | -3.2 | 36.86 | 212 | 4 | 459 |
| 6 Apr | 595.40 | 22.35 | -7.45 | 36.77 | 175 | -28 | 455 |
| 2 Apr | 582.75 | 29.15 | 0.55 | 36.55 | 89 | 0 | 478 |
| 1 Apr | 585.20 | 28.35 | -10.15 | 37.52 | 364 | 109 | 478 |
| 30 Mar | 570.95 | 38.45 | 11.15 | 37.91 | 285 | 99 | 369 |
| 27 Mar | 590.90 | 28 | 13.75 | 35.94 | 355 | 57 | 272 |
| 25 Mar | 617.30 | 14.2 | -6.8 | 33.44 | 169 | 47 | 210 |
| 24 Mar | 604.05 | 21.05 | -12.55 | 35.2 | 87 | 39 | 163 |
| 23 Mar | 582.45 | 33.3 | 18.35 | 37.86 | 174 | -9 | 123 |
| 20 Mar | 615.55 | 14.75 | -1.35 | 31.31 | 112 | 34 | 133 |
| 19 Mar | 613.65 | 16.05 | 7.35 | 32.14 | 76 | 11 | 94 |
| 18 Mar | 636.95 | 8.7 | -4.3 | 29.96 | 33 | 4 | 83 |
| 17 Mar | 622.05 | 12.3 | -3.3 | 30.37 | 25 | -8 | 79 |
| 16 Mar | 613.35 | 15.85 | -2.5 | 29.78 | 30 | 16 | 87 |
| 13 Mar | 609.85 | 18.7 | 5.8 | 31.67 | 61 | 9 | 54 |
| 12 Mar | 624.95 | 12.9 | 0.8 | 29.28 | 40 | 16 | 45 |
| 11 Mar | 624.05 | 12.1 | 1.2 | 27.68 | 13 | 6 | 30 |
| 10 Mar | 629.40 | 10.8 | -7.2 | 28.47 | 6 | 0 | 24 |
| 9 Mar | 611.70 | 18 | 5.95 | 31.03 | 23 | 15 | 24 |
| 6 Mar | 623.85 | 12.05 | 0.2 | 27.15 | 12 | 2 | 8 |
| 5 Mar | 629.70 | 11.85 | -6.05 | 29.04 | 7 | 6 | 6 |
| 4 Mar | 633.75 | 17.9 | 0 | 4.88 | 0 | 0 | 0 |
| 3 Feb | 681.50 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 663.90 | 0 | 0 | 5.76 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 600 expiring on 28APR2026
Delta for 600 PE is -0.07
Historical price for 600 PE is as follows
On 24 Apr INDHOTEL was trading at 635.05. The strike last trading price was 0.75, which was -0.3500000000000001 lower than the previous day. The implied volatity was 35.82, the open interest changed by 1 which increased total open position to 332
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 1.25, which was 0.65 higher than the previous day. The implied volatity was 38.32, the open interest changed by -31 which decreased total open position to 332
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 42.25, the open interest changed by 3 which increased total open position to 362
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 45.38, the open interest changed by -20 which decreased total open position to 358
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 1.65, which was -0.10000000000000009 lower than the previous day. The implied volatity was 43.44, the open interest changed by -9 which decreased total open position to 377
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 1.7, which was -0.5000000000000002 lower than the previous day. The implied volatity was 39.01, the open interest changed by -38 which decreased total open position to 387
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 2.2, which was -0.7999999999999998 lower than the previous day. The implied volatity was 38.32, the open interest changed by 14 which increased total open position to 423
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 3.05, which was -2.45 lower than the previous day. The implied volatity was 36.75, the open interest changed by -41 which decreased total open position to 411
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 5.5, which was 0.6500000000000004 higher than the previous day. The implied volatity was 35.17, the open interest changed by -16 which decreased total open position to 451
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 4.6, which was -3.450000000000001 lower than the previous day. The implied volatity was 35.11, the open interest changed by -21 which decreased total open position to 462
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 8.2, which was 1.85 higher than the previous day. The implied volatity was 36.36, the open interest changed by 53 which increased total open position to 484
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 6.1, which was -13.2 lower than the previous day. The implied volatity was 35.94, the open interest changed by -30 which decreased total open position to 433
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 19.1, which was -3.2 lower than the previous day. The implied volatity was 36.86, the open interest changed by 4 which increased total open position to 459
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 22.35, which was -7.45 lower than the previous day. The implied volatity was 36.77, the open interest changed by -28 which decreased total open position to 455
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 29.15, which was 0.55 higher than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 478
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 28.35, which was -10.15 lower than the previous day. The implied volatity was 37.52, the open interest changed by 109 which increased total open position to 478
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 38.45, which was 11.15 higher than the previous day. The implied volatity was 37.91, the open interest changed by 99 which increased total open position to 369
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 28, which was 13.75 higher than the previous day. The implied volatity was 35.94, the open interest changed by 57 which increased total open position to 272
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 14.2, which was -6.8 lower than the previous day. The implied volatity was 33.44, the open interest changed by 47 which increased total open position to 210
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 21.05, which was -12.55 lower than the previous day. The implied volatity was 35.2, the open interest changed by 39 which increased total open position to 163
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 33.3, which was 18.35 higher than the previous day. The implied volatity was 37.86, the open interest changed by -9 which decreased total open position to 123
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 14.75, which was -1.35 lower than the previous day. The implied volatity was 31.31, the open interest changed by 34 which increased total open position to 133
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 16.05, which was 7.35 higher than the previous day. The implied volatity was 32.14, the open interest changed by 11 which increased total open position to 94
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 8.7, which was -4.3 lower than the previous day. The implied volatity was 29.96, the open interest changed by 4 which increased total open position to 83
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 12.3, which was -3.3 lower than the previous day. The implied volatity was 30.37, the open interest changed by -8 which decreased total open position to 79
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 15.85, which was -2.5 lower than the previous day. The implied volatity was 29.78, the open interest changed by 16 which increased total open position to 87
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 18.7, which was 5.8 higher than the previous day. The implied volatity was 31.67, the open interest changed by 9 which increased total open position to 54
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 12.9, which was 0.8 higher than the previous day. The implied volatity was 29.28, the open interest changed by 16 which increased total open position to 45
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 12.1, which was 1.2 higher than the previous day. The implied volatity was 27.68, the open interest changed by 6 which increased total open position to 30
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 10.8, which was -7.2 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 24
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 18, which was 5.95 higher than the previous day. The implied volatity was 31.03, the open interest changed by 15 which increased total open position to 24
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 12.05, which was 0.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by 2 which increased total open position to 8
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 11.85, which was -6.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 6 which increased total open position to 6
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 17.9, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
