INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
02 Apr 2026 03:47 PM IST
| INDHOTEL 28-Apr-2026 (26d) 605 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.6
Theta: -0.47
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 582.75 | 14.9 | -1 | 35.15 | 58 | 12 | 134 | |||||||||
| 1 Apr | 585.20 | 15.95 | 3.25 | 33.95 | 154 | 42 | 123 | |||||||||
| 30 Mar | 570.95 | 12.7 | -7.75 | 37.03 | 23 | 10 | 81 | |||||||||
| 27 Mar | 590.90 | 20.15 | -66.55 | 35.7 | 81 | 69 | 69 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 617.30 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 604.05 | 86.7 | 0 | 0.78 | 0 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 86.7 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 86.7 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 611.70 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 86.7 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 605 expiring on 28APR2026
Delta for 605 CE is 0.4
Historical price for 605 CE is as follows
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 14.9, which was -1 lower than the previous day. The implied volatity was 35.15, the open interest changed by 12 which increased total open position to 134
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 15.95, which was 3.25 higher than the previous day. The implied volatity was 33.95, the open interest changed by 42 which increased total open position to 123
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 12.7, which was -7.75 lower than the previous day. The implied volatity was 37.03, the open interest changed by 10 which increased total open position to 81
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 20.15, which was -66.55 lower than the previous day. The implied volatity was 35.7, the open interest changed by 69 which increased total open position to 69
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 86.7, 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 86.7, which was 0 lower than the previous day. The implied volatity was 0.78, 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 86.7, which was 0 lower than the previous day. The implied volatity was 2.71, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, which was 0 lower than the previous day. The implied volatity was 0.38, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 86.7, 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 (26d) 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.61
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 582.75 | 32.3 | 2.55 | 36.71 | 13 | 2 | 17 |
| 1 Apr | 585.20 | 31.15 | 15.2 | - | 0 | 0 | 15 |
| 30 Mar | 570.95 | 31.15 | 15.2 | - | 0 | 0 | 15 |
| 27 Mar | 590.90 | 31.15 | 15.2 | 36.4 | 43 | 8 | 14 |
| 25 Mar | 617.30 | 15.85 | -7.05 | 33.13 | 6 | 5 | 5 |
| 24 Mar | 604.05 | 22.65 | 14 | 34.21 | 4 | 0 | 0 |
| 23 Mar | 582.45 | 8.65 | 0 | 0.11 | 0 | 0 | 0 |
| 20 Mar | 615.55 | 8.65 | 0 | 2.69 | 0 | 0 | 0 |
| 19 Mar | 613.65 | 8.65 | 0 | 2.64 | 0 | 0 | 0 |
| 18 Mar | 636.95 | 8.65 | 0 | 5.31 | 0 | 0 | 0 |
| 17 Mar | 622.05 | 8.65 | 0 | 3.89 | 0 | 0 | 0 |
| 16 Mar | 613.35 | 8.65 | 0 | 2.15 | 0 | 0 | 0 |
| 13 Mar | 609.85 | 8.65 | 0 | 1.86 | 0 | 0 | 0 |
| 12 Mar | 624.95 | 8.65 | 0 | 3.62 | 0 | 0 | 0 |
| 11 Mar | 624.05 | 8.65 | 0 | 3.48 | 0 | 0 | 0 |
| 10 Mar | 629.40 | 8.65 | 0 | 4.1 | 0 | 0 | 0 |
| 9 Mar | 611.70 | 8.65 | 0 | 2.34 | 0 | 0 | 0 |
| 6 Mar | 623.85 | 8.65 | 0 | 3.35 | 0 | 0 | 0 |
| 5 Mar | 629.70 | 8.65 | 0 | 4 | 0 | 0 | 0 |
| 4 Mar | 633.75 | 8.65 | 0 | 4.34 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 605 expiring on 28APR2026
Delta for 605 PE is -0.59
Historical price for 605 PE is as follows
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 32.3, which was 2.55 higher than the previous day. The implied volatity was 36.71, the open interest changed by 2 which increased total open position to 17
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 31.15, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 31.15, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 31.15, which was 15.2 higher than the previous day. The implied volatity was 36.4, the open interest changed by 8 which increased total open position to 14
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 15.85, which was -7.05 lower than the previous day. The implied volatity was 33.13, the open interest changed by 5 which increased total open position to 5
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 22.65, which was 14 higher than the previous day. The implied volatity was 34.21, 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 8.65, which was 0 lower than the previous day. The implied volatity was 0.11, 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 8.65, which was 0 lower than the previous day. The implied volatity was 2.69, 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 8.65, which was 0 lower than the previous day. The implied volatity was 2.64, 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 8.65, which was 0 lower than the previous day. The implied volatity was 5.31, 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 8.65, which was 0 lower than the previous day. The implied volatity was 3.89, 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 8.65, which was 0 lower than the previous day. The implied volatity was 2.15, 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 8.65, which was 0 lower than the previous day. The implied volatity was 1.86, 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 8.65, which was 0 lower than the previous day. The implied volatity was 3.62, 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 8.65, which was 0 lower than the previous day. The implied volatity was 3.48, 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 8.65, which was 0 lower than the previous day. The implied volatity was 4.1, 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 8.65, which was 0 lower than the previous day. The implied volatity was 2.34, 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 8.65, which was 0 lower than the previous day. The implied volatity was 3.35, 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 8.65, which was 0 lower than the previous day. The implied volatity was 4, 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 8.65, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
