INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
23 Apr 2026 04:10 PM IST
| INDHOTEL 28-Apr-2026 (4d) 635 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.84
Gamma: 0.01821
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 639.45 | 10.2 | -18.85 | 28.07 | 106 | 0 | 67 | |||||||||
| 22 Apr | 659.70 | 29.05 | 2.8500000000000014 | 33.76 | 7 | -1 | 67 | |||||||||
| 21 Apr | 666.15 | 26.2 | 0 | 30.37 | 0 | 0 | 68 | |||||||||
| 20 Apr | 659.50 | 26.2 | -3.3000000000000007 | 30.37 | 4 | -3 | 68 | |||||||||
| 17 Apr | 659.30 | 29.7 | 3.6499999999999986 | 25.57 | 22 | -4 | 70 | |||||||||
| 16 Apr | 652.75 | 25.9 | 2.75 | 27.98 | 44 | 3 | 74 | |||||||||
| 15 Apr | 646.40 | 23.2 | 5.75 | 32.04 | 76 | -5 | 72 | |||||||||
| 13 Apr | 634.95 | 17.55 | -4 | 34.07 | 80 | 11 | 76 | |||||||||
| 10 Apr | 641.50 | 22.3 | 5.850000000000001 | 31.58 | 116 | 2 | 65 | |||||||||
| 9 Apr | 629.10 | 15.8 | -5.75 | 30.05 | 111 | 12 | 63 | |||||||||
| 8 Apr | 636.35 | 21.6 | 13.15 | 29.75 | 160 | 26 | 51 | |||||||||
| 7 Apr | 600.40 | 8.45 | 2.15 | 34.25 | 4 | 1 | 25 | |||||||||
| 6 Apr | 595.40 | 6.3 | -0.65 | - | 0 | 0 | 24 | |||||||||
| 2 Apr | 582.75 | 6.3 | -0.65 | 34.29 | 26 | 8 | 24 | |||||||||
| 1 Apr | 585.20 | 6.95 | 0.15 | 33.43 | 26 | 7 | 14 | |||||||||
| 30 Mar | 570.95 | 6.8 | -14.7 | 38.98 | 12 | 7 | 7 | |||||||||
| 27 Mar | 590.90 | 21.5 | -43.15 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 617.30 | 21.5 | -43.15 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 604.05 | 21.5 | -43.15 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 582.45 | 21.5 | -43.15 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 21.5 | -43.15 | 32.96 | 2 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 64.65 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 64.65 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 64.65 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 64.65 | 0 | 2.29 | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 64.65 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 64.65 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 64.65 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 10 Mar | 629.40 | 64.65 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 9 Mar | 611.70 | 64.65 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 623.85 | 64.65 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 5 Mar | 629.70 | 64.65 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 64.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.00 | 64.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 667.05 | 64.65 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 635 expiring on 28APR2026
Delta for 635 CE is 0.56
Historical price for 635 CE is as follows
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 10.2, which was -18.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 67
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 29.05, which was 2.8500000000000014 higher than the previous day. The implied volatity was 33.76, the open interest changed by -1 which decreased total open position to 67
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 26.2, which was 0 lower than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 68
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 26.2, which was -3.3000000000000007 lower than the previous day. The implied volatity was 30.37, the open interest changed by -3 which decreased total open position to 68
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 29.7, which was 3.6499999999999986 higher than the previous day. The implied volatity was 25.57, the open interest changed by -4 which decreased total open position to 70
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 25.9, which was 2.75 higher than the previous day. The implied volatity was 27.98, the open interest changed by 3 which increased total open position to 74
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 23.2, which was 5.75 higher than the previous day. The implied volatity was 32.04, the open interest changed by -5 which decreased total open position to 72
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 17.55, which was -4 lower than the previous day. The implied volatity was 34.07, the open interest changed by 11 which increased total open position to 76
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 22.3, which was 5.850000000000001 higher than the previous day. The implied volatity was 31.58, the open interest changed by 2 which increased total open position to 65
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 15.8, which was -5.75 lower than the previous day. The implied volatity was 30.05, the open interest changed by 12 which increased total open position to 63
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 21.6, which was 13.15 higher than the previous day. The implied volatity was 29.75, the open interest changed by 26 which increased total open position to 51
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 8.45, which was 2.15 higher than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 25
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 6.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 6.3, which was -0.65 lower than the previous day. The implied volatity was 34.29, the open interest changed by 8 which increased total open position to 24
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 6.95, which was 0.15 higher than the previous day. The implied volatity was 33.43, the open interest changed by 7 which increased total open position to 14
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 6.8, which was -14.7 lower than the previous day. The implied volatity was 38.98, the open interest changed by 7 which increased total open position to 7
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 21.5, which was -43.15 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 21.5, which was -43.15 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 21.5, which was -43.15 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 21.5, which was -43.15 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 21.5, which was -43.15 lower than the previous day. The implied volatity was 32.96, 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 64.65, 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 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 64.65, which was 0 lower than the previous day. The implied volatity was 0.13, 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 64.65, which was 0 lower than the previous day. The implied volatity was 0.48, 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 64.65, which was 0 lower than the previous day. The implied volatity was 2.29, 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 64.65, 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 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 64.65, which was 0 lower than the previous day. The implied volatity was 0.54, 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 64.65, which was 0 lower than the previous day. The implied volatity was 0.65, 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 64.65, 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 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 64.65, which was 0 lower than the previous day. The implied volatity was 1.69, 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 64.65, which was 0 lower than the previous day. The implied volatity was 0.27, 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 64.65, 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 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 64.65, 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 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 64.65, 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 64.65, 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
| INDHOTEL 28-Apr-2026 (4d) 635 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.84
Gamma: 0.01641
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 639.45 | 8.25 | 5.75 | 31.28 | 311 | 21 | 91 |
| 22 Apr | 659.70 | 2.45 | -0.04999999999999982 | 31.53 | 61 | -9 | 71 |
| 21 Apr | 666.15 | 2.55 | -3.05 | 33.99 | 39 | 9 | 81 |
| 20 Apr | 659.50 | 5.4 | -0.04999999999999982 | 34.89 | 101 | -1 | 74 |
| 17 Apr | 659.30 | 5.55 | -1.6500000000000004 | 32.57 | 118 | 1 | 73 |
| 16 Apr | 652.75 | 6.9 | -2.5 | 31.58 | 114 | -19 | 71 |
| 15 Apr | 646.40 | 9.45 | -6.200000000000001 | 31.08 | 184 | 10 | 92 |
| 13 Apr | 634.95 | 15.65 | 2.1500000000000004 | 30.04 | 237 | -3 | 79 |
| 10 Apr | 641.50 | 13 | -7.300000000000001 | 29.35 | 117 | 34 | 78 |
| 9 Apr | 629.10 | 20.85 | 4.4 | 33.72 | 124 | 6 | 44 |
| 8 Apr | 636.35 | 16.1 | -0.15 | 33.03 | 155 | 38 | 38 |
| 7 Apr | 600.40 | 16.25 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 595.40 | 16.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 582.75 | 16.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 585.20 | 16.25 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 570.95 | 16.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 590.90 | 16.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 617.30 | 16.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 604.05 | 16.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 582.45 | 16.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 615.55 | 16.25 | 0 | 0.13 | 0 | 0 | 0 |
| 19 Mar | 613.65 | 16.25 | 0 | 1.32 | 0 | 0 | 0 |
| 18 Mar | 636.95 | 16.25 | 0 | 1.33 | 0 | 0 | 0 |
| 17 Mar | 622.05 | 16.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 613.35 | 16.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 609.85 | 16.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 624.95 | 16.25 | 0 | 0.02 | 0 | 0 | 0 |
| 11 Mar | 624.05 | 16.25 | 0 | 0.09 | 0 | 0 | 0 |
| 10 Mar | 629.40 | 16.25 | 0 | 0.44 | 0 | 0 | 0 |
| 9 Mar | 611.70 | 16.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 623.85 | 16.25 | 0 | 0.01 | 0 | 0 | 0 |
| 5 Mar | 629.70 | 16.25 | 0 | 0.74 | 0 | 0 | 0 |
| 4 Mar | 633.75 | 16.25 | 0 | 0.93 | 0 | 0 | 0 |
| 2 Mar | 651.00 | 16.25 | 0 | 3.77 | 0 | 0 | 0 |
| 27 Feb | 667.05 | 16.25 | 0 | 4.52 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 635 expiring on 28APR2026
Delta for 635 PE is -0.45
Historical price for 635 PE is as follows
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 8.25, which was 5.75 higher than the previous day. The implied volatity was 31.28, the open interest changed by 21 which increased total open position to 91
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 2.45, which was -0.04999999999999982 lower than the previous day. The implied volatity was 31.53, the open interest changed by -9 which decreased total open position to 71
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 2.55, which was -3.05 lower than the previous day. The implied volatity was 33.99, the open interest changed by 9 which increased total open position to 81
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 5.4, which was -0.04999999999999982 lower than the previous day. The implied volatity was 34.89, the open interest changed by -1 which decreased total open position to 74
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 5.55, which was -1.6500000000000004 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 73
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 6.9, which was -2.5 lower than the previous day. The implied volatity was 31.58, the open interest changed by -19 which decreased total open position to 71
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 9.45, which was -6.200000000000001 lower than the previous day. The implied volatity was 31.08, the open interest changed by 10 which increased total open position to 92
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 15.65, which was 2.1500000000000004 higher than the previous day. The implied volatity was 30.04, the open interest changed by -3 which decreased total open position to 79
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 13, which was -7.300000000000001 lower than the previous day. The implied volatity was 29.35, the open interest changed by 34 which increased total open position to 78
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 20.85, which was 4.4 higher than the previous day. The implied volatity was 33.72, the open interest changed by 6 which increased total open position to 44
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 16.1, which was -0.15 lower than the previous day. The implied volatity was 33.03, the open interest changed by 38 which increased total open position to 38
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 16.25, 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 Apr INDHOTEL was trading at 595.40. The strike last trading price was 16.25, 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 Apr INDHOTEL was trading at 582.75. The strike last trading price was 16.25, 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 Apr INDHOTEL was trading at 585.20. The strike last trading price was 16.25, 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 Mar INDHOTEL was trading at 570.95. The strike last trading price was 16.25, 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 Mar INDHOTEL was trading at 590.90. The strike last trading price was 16.25, 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 16.25, 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 16.25, 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 16.25, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.13, 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 16.25, which was 0 lower than the previous day. The implied volatity was 1.32, 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 16.25, which was 0 lower than the previous day. The implied volatity was 1.33, 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 16.25, 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 16.25, 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 16.25, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.02, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.09, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.44, 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 16.25, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.01, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.74, 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 16.25, which was 0 lower than the previous day. The implied volatity was 0.93, 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 16.25, which was 0 lower than the previous day. The implied volatity was 3.77, 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 16.25, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
