INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
30 Mar 2026 04:12 PM IST
| INDHOTEL 28-Apr-2026 (28d) 620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.51
Theta: -0.34
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 570.95 | 7.85 | -6.5 | 35.19 | 309 | 50 | 410 | |||||||||
| 27 Mar | 590.90 | 14.2 | -9.7 | 34.98 | 311 | 138 | 358 | |||||||||
| 25 Mar | 617.30 | 23.25 | 3.75 | 27.4 | 179 | 83 | 220 | |||||||||
| 24 Mar | 604.05 | 19.5 | 6.55 | 31.58 | 46 | 9 | 137 | |||||||||
| 23 Mar | 582.45 | 13 | -11.4 | 33.6 | 193 | 124 | 128 | |||||||||
| 20 Mar | 615.55 | 24.4 | 0 | 28.13 | 1 | 1 | 0 | |||||||||
| 19 Mar | 613.65 | 24.4 | 1.7 | 28.54 | 1 | 0 | 2 | |||||||||
| 18 Mar | 636.95 | 22.7 | -42.75 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 622.05 | 22.7 | -42.75 | 19.18 | 3 | 1 | 1 | |||||||||
| 16 Mar | 613.35 | 65.45 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 609.85 | 65.45 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 65.45 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 611.70 | 65.45 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.00 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 667.05 | 65.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 686.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 681.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 663.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 664.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 674.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 664.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 620 expiring on 28APR2026
Delta for 620 CE is 0.25
Historical price for 620 CE is as follows
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 7.85, which was -6.5 lower than the previous day. The implied volatity was 35.19, the open interest changed by 50 which increased total open position to 410
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 14.2, which was -9.7 lower than the previous day. The implied volatity was 34.98, the open interest changed by 138 which increased total open position to 358
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 23.25, which was 3.75 higher than the previous day. The implied volatity was 27.4, the open interest changed by 83 which increased total open position to 220
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 19.5, which was 6.55 higher than the previous day. The implied volatity was 31.58, the open interest changed by 9 which increased total open position to 137
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 13, which was -11.4 lower than the previous day. The implied volatity was 33.6, the open interest changed by 124 which increased total open position to 128
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 24.4, which was 0 lower than the previous day. The implied volatity was 28.13, 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 24.4, which was 1.7 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 2
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 22.7, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 22.7, which was -42.75 lower than the previous day. The implied volatity was 19.18, the open interest changed by 1 which increased total open position to 1
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 65.45, which was 0 lower than the previous day. The implied volatity was 0.07, 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 65.45, which was 0 lower than the previous day. The implied volatity was 0.21, 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 65.45, which was 0 lower than the previous day. The implied volatity was 0.8, 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 65.45, 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 65.45, 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 65.45, which was 0 lower than the previous day. The implied volatity was 0, 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 65.45, 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 65.45, 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 65.45, 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 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 65.45, 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 27 Feb INDHOTEL was trading at 667.05. The strike last trading price was 65.45, 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 Feb INDHOTEL was trading at 686.15. 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 3 Feb INDHOTEL was trading at 681.50. 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
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
On 1 Feb INDHOTEL was trading at 664.30. 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
On 30 Jan INDHOTEL was trading at 674.15. 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
On 29 Jan INDHOTEL was trading at 664.60. 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 (28d) 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.52
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 570.95 | 52 | 12.8 | 36.47 | 71 | 14 | 246 |
| 27 Mar | 590.90 | 39.45 | 17.3 | 34.77 | 157 | 80 | 233 |
| 25 Mar | 617.30 | 22.55 | -7.8 | 33.36 | 153 | 109 | 151 |
| 24 Mar | 604.05 | 30.35 | -12.3 | 33.95 | 48 | 17 | 40 |
| 23 Mar | 582.45 | 42.65 | 21.65 | 33.13 | 13 | -3 | 23 |
| 20 Mar | 615.55 | 21 | -2.6 | 28.37 | 12 | 3 | 26 |
| 19 Mar | 613.65 | 22.75 | 8.75 | 29.54 | 10 | 8 | 23 |
| 18 Mar | 636.95 | 14 | -7.2 | 28.85 | 11 | 9 | 15 |
| 17 Mar | 622.05 | 20.05 | -6.95 | 30.53 | 6 | -2 | 5 |
| 16 Mar | 613.35 | 27 | 2.25 | - | 2 | 1 | 0 |
| 13 Mar | 609.85 | 27 | 2.25 | 30.49 | 2 | 1 | 7 |
| 12 Mar | 624.95 | 24.75 | 4.35 | 34.01 | 5 | -1 | 5 |
| 11 Mar | 624.05 | 20.4 | 2.25 | 28.38 | 5 | -2 | 5 |
| 10 Mar | 629.40 | 18.15 | -6.9 | 29.56 | 5 | 1 | 6 |
| 9 Mar | 611.70 | 25.05 | 6 | 28.92 | 1 | 0 | 0 |
| 6 Mar | 623.85 | 19.05 | 1.05 | 26.63 | 1 | 0 | 5 |
| 5 Mar | 629.70 | 18 | -6.65 | 28.15 | 6 | 4 | 4 |
| 4 Mar | 633.75 | 24.65 | 0 | 2.8 | 0 | 0 | 0 |
| 2 Mar | 651.00 | 24.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 667.05 | 24.65 | 0 | 6.09 | 0 | 0 | 0 |
| 4 Feb | 686.15 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 681.50 | 0 | 0 | 5.23 | 0 | 0 | 0 |
| 2 Feb | 663.90 | 0 | 0 | 5.1 | 0 | 0 | 0 |
| 1 Feb | 664.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 674.15 | 0 | 0 | 5.23 | 0 | 0 | 0 |
| 29 Jan | 664.60 | 0 | 0 | 5.19 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 620 expiring on 28APR2026
Delta for 620 PE is -0.75
Historical price for 620 PE is as follows
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 52, which was 12.8 higher than the previous day. The implied volatity was 36.47, the open interest changed by 14 which increased total open position to 246
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 39.45, which was 17.3 higher than the previous day. The implied volatity was 34.77, the open interest changed by 80 which increased total open position to 233
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 22.55, which was -7.8 lower than the previous day. The implied volatity was 33.36, the open interest changed by 109 which increased total open position to 151
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 30.35, which was -12.3 lower than the previous day. The implied volatity was 33.95, the open interest changed by 17 which increased total open position to 40
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 42.65, which was 21.65 higher than the previous day. The implied volatity was 33.13, the open interest changed by -3 which decreased total open position to 23
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 21, which was -2.6 lower than the previous day. The implied volatity was 28.37, the open interest changed by 3 which increased total open position to 26
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 22.75, which was 8.75 higher than the previous day. The implied volatity was 29.54, the open interest changed by 8 which increased total open position to 23
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 14, which was -7.2 lower than the previous day. The implied volatity was 28.85, the open interest changed by 9 which increased total open position to 15
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 20.05, which was -6.95 lower than the previous day. The implied volatity was 30.53, the open interest changed by -2 which decreased total open position to 5
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 27, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 27, which was 2.25 higher than the previous day. The implied volatity was 30.49, the open interest changed by 1 which increased total open position to 7
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 24.75, which was 4.35 higher than the previous day. The implied volatity was 34.01, the open interest changed by -1 which decreased total open position to 5
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 20.4, which was 2.25 higher than the previous day. The implied volatity was 28.38, the open interest changed by -2 which decreased total open position to 5
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 18.15, which was -6.9 lower than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 6
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 25.05, which was 6 higher than the previous day. The implied volatity was 28.92, 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 19.05, which was 1.05 higher than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 5
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 18, which was -6.65 lower than the previous day. The implied volatity was 28.15, the open interest changed by 4 which increased total open position to 4
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 24.65, 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 Feb INDHOTEL was trading at 667.05. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 4 Feb INDHOTEL was trading at 686.15. 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 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.23, 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 5.1, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INDHOTEL was trading at 664.30. 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
On 30 Jan INDHOTEL was trading at 674.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 0, 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
