INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 04:10 PM IST
| INDHOTEL 28-Apr-2026 (4d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0
Theta: -0.56
Gamma: 0.01933
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.35 | 1.95 | -2.2 | 22.19 | 889 | -45 | 301 | |||||||||
| 23 Apr | 639.45 | 3.85 | -11.25 | 27.12 | 1,269 | 75 | 346 | |||||||||
| 22 Apr | 659.70 | 14.95 | -5.550000000000001 | 26.39 | 63 | -18 | 273 | |||||||||
| 21 Apr | 666.15 | 20.25 | 4.050000000000001 | 26.03 | 114 | -40 | 291 | |||||||||
| 20 Apr | 659.50 | 15.5 | -3.1499999999999986 | 31.4 | 397 | -123 | 331 | |||||||||
| 17 Apr | 659.30 | 17.55 | 1.700000000000001 | 27.15 | 872 | -51 | 455 | |||||||||
| 16 Apr | 652.75 | 16.1 | 2.0000000000000018 | 27.8 | 1,241 | -84 | 507 | |||||||||
| 15 Apr | 646.40 | 13.75 | 3.0999999999999996 | 30.02 | 1,120 | 54 | 592 | |||||||||
| 13 Apr | 634.95 | 10.6 | -3.200000000000001 | 32.67 | 1,016 | 42 | 541 | |||||||||
| 10 Apr | 641.50 | 14.2 | 4 | 28.36 | 815 | 26 | 488 | |||||||||
| 9 Apr | 629.10 | 9.9 | -4.2 | 29.98 | 1,104 | -214 | 469 | |||||||||
| 8 Apr | 636.35 | 14.15 | 8.85 | 29.41 | 1,746 | 285 | 684 | |||||||||
| 7 Apr | 600.40 | 5.1 | 0.15 | 33.92 | 330 | 3 | 392 | |||||||||
| 6 Apr | 595.40 | 4.55 | 0.65 | 34.54 | 335 | 37 | 388 | |||||||||
| 2 Apr | 582.75 | 3.8 | -0.6 | 33.87 | 326 | 4 | 363 | |||||||||
| 1 Apr | 585.20 | 4.35 | 0.8 | 33.33 | 348 | 47 | 355 | |||||||||
| 30 Mar | 570.95 | 3.5 | -3.1 | 35.89 | 244 | 65 | 313 | |||||||||
| 27 Mar | 590.90 | 6.25 | -5 | 33.78 | 156 | 24 | 248 | |||||||||
| 25 Mar | 617.30 | 11.1 | 1.65 | 27.52 | 208 | 28 | 224 | |||||||||
| 24 Mar | 604.05 | 9.85 | 3.4 | 31.81 | 78 | 3 | 192 | |||||||||
| 23 Mar | 582.45 | 6.3 | -6.7 | 33.73 | 106 | -4 | 189 | |||||||||
| 20 Mar | 615.55 | 13 | 0.9 | 28.99 | 49 | 22 | 193 | |||||||||
| 19 Mar | 613.65 | 12.2 | -7.2 | 28.08 | 76 | 24 | 172 | |||||||||
| 18 Mar | 636.95 | 19.35 | 5.5 | 25.84 | 140 | 97 | 149 | |||||||||
| 17 Mar | 622.05 | 13.4 | 1.5 | 24.62 | 14 | 2 | 53 | |||||||||
| 16 Mar | 613.35 | 11.9 | -0.3 | 27.66 | 10 | -2 | 51 | |||||||||
| 13 Mar | 609.85 | 12.5 | -7.95 | 28.12 | 41 | 20 | 36 | |||||||||
| 12 Mar | 624.95 | 20.45 | 7 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 20.45 | 7 | - | 0 | 0 | 16 | |||||||||
| 10 Mar | 629.40 | 20.45 | 7 | 27.69 | 2 | 0 | 14 | |||||||||
| 9 Mar | 611.70 | 13.75 | -1.25 | 27.1 | 67 | -39 | 14 | |||||||||
| 6 Mar | 623.85 | 15 | -3.95 | 23.68 | 2 | 1 | 53 | |||||||||
| 5 Mar | 629.70 | 18.95 | -1.25 | 24.04 | 53 | 49 | 52 | |||||||||
| 4 Mar | 633.75 | 20.2 | -28.6 | 24.1 | 3 | 2 | 2 | |||||||||
| 2 Mar | 651.00 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 667.05 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 680.95 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 676.70 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 676.15 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 675.10 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 674.95 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 672.10 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 695.10 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 687.75 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 691.00 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 699.90 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 712.00 | 48.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 707.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 702.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 695.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 683.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 689.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 686.15 | 0 | 0 | - | 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 650 expiring on 28APR2026
Delta for 650 CE is 0.22
Historical price for 650 CE is as follows
On 24 Apr INDHOTEL was trading at 635.35. The strike last trading price was 1.95, which was -2.2 lower than the previous day. The implied volatity was 22.19, the open interest changed by -45 which decreased total open position to 301
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 3.85, which was -11.25 lower than the previous day. The implied volatity was 27.12, the open interest changed by 75 which increased total open position to 346
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 14.95, which was -5.550000000000001 lower than the previous day. The implied volatity was 26.39, the open interest changed by -18 which decreased total open position to 273
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 20.25, which was 4.050000000000001 higher than the previous day. The implied volatity was 26.03, the open interest changed by -40 which decreased total open position to 291
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 15.5, which was -3.1499999999999986 lower than the previous day. The implied volatity was 31.4, the open interest changed by -123 which decreased total open position to 331
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 17.55, which was 1.700000000000001 higher than the previous day. The implied volatity was 27.15, the open interest changed by -51 which decreased total open position to 455
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 16.1, which was 2.0000000000000018 higher than the previous day. The implied volatity was 27.8, the open interest changed by -84 which decreased total open position to 507
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 13.75, which was 3.0999999999999996 higher than the previous day. The implied volatity was 30.02, the open interest changed by 54 which increased total open position to 592
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 10.6, which was -3.200000000000001 lower than the previous day. The implied volatity was 32.67, the open interest changed by 42 which increased total open position to 541
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 14.2, which was 4 higher than the previous day. The implied volatity was 28.36, the open interest changed by 26 which increased total open position to 488
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 9.9, which was -4.2 lower than the previous day. The implied volatity was 29.98, the open interest changed by -214 which decreased total open position to 469
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 14.15, which was 8.85 higher than the previous day. The implied volatity was 29.41, the open interest changed by 285 which increased total open position to 684
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 5.1, which was 0.15 higher than the previous day. The implied volatity was 33.92, the open interest changed by 3 which increased total open position to 392
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 4.55, which was 0.65 higher than the previous day. The implied volatity was 34.54, the open interest changed by 37 which increased total open position to 388
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 33.87, the open interest changed by 4 which increased total open position to 363
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 4.35, which was 0.8 higher than the previous day. The implied volatity was 33.33, the open interest changed by 47 which increased total open position to 355
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 3.5, which was -3.1 lower than the previous day. The implied volatity was 35.89, the open interest changed by 65 which increased total open position to 313
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 6.25, which was -5 lower than the previous day. The implied volatity was 33.78, the open interest changed by 24 which increased total open position to 248
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 11.1, which was 1.65 higher than the previous day. The implied volatity was 27.52, the open interest changed by 28 which increased total open position to 224
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 9.85, which was 3.4 higher than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 192
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 6.3, which was -6.7 lower than the previous day. The implied volatity was 33.73, the open interest changed by -4 which decreased total open position to 189
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 13, which was 0.9 higher than the previous day. The implied volatity was 28.99, the open interest changed by 22 which increased total open position to 193
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 12.2, which was -7.2 lower than the previous day. The implied volatity was 28.08, the open interest changed by 24 which increased total open position to 172
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 19.35, which was 5.5 higher than the previous day. The implied volatity was 25.84, the open interest changed by 97 which increased total open position to 149
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 13.4, which was 1.5 higher than the previous day. The implied volatity was 24.62, the open interest changed by 2 which increased total open position to 53
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 11.9, which was -0.3 lower than the previous day. The implied volatity was 27.66, the open interest changed by -2 which decreased total open position to 51
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 12.5, which was -7.95 lower than the previous day. The implied volatity was 28.12, the open interest changed by 20 which increased total open position to 36
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 20.45, which was 7 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 20.45, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 20.45, which was 7 higher than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 14
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 13.75, which was -1.25 lower than the previous day. The implied volatity was 27.1, the open interest changed by -39 which decreased total open position to 14
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 15, which was -3.95 lower than the previous day. The implied volatity was 23.68, the open interest changed by 1 which increased total open position to 53
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 18.95, which was -1.25 lower than the previous day. The implied volatity was 24.04, the open interest changed by 49 which increased total open position to 52
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 20.2, which was -28.6 lower than the previous day. The implied volatity was 24.1, the open interest changed by 2 which increased total open position to 2
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 48.8, 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 48.8, 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 26 Feb INDHOTEL was trading at 680.95. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 676.70. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 676.15. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 675.10. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 674.95. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 672.10. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 695.10. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 687.75. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 691.00. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 699.90. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 712.00. The strike last trading price was 48.8, 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 Feb INDHOTEL was trading at 707.55. 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 10 Feb INDHOTEL was trading at 702.55. 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 9 Feb INDHOTEL was trading at 695.00. 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 6 Feb INDHOTEL was trading at 683.20. 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 5 Feb INDHOTEL was trading at 689.15. 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 4 Feb INDHOTEL was trading at 686.15. 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 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 (4d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -0.56
Gamma: 0.01834
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.35 | 14.6 | -1.3499999999999996 | 24.88 | 72 | -25 | 259 |
| 23 Apr | 639.45 | 16.55 | 10.700000000000001 | 29.68 | 323 | -46 | 289 |
| 22 Apr | 659.70 | 5.75 | 0.5 | 28.99 | 268 | 50 | 337 |
| 21 Apr | 666.15 | 5.3 | -3.95 | 31.81 | 173 | -26 | 282 |
| 20 Apr | 659.50 | 9.9 | 0.5500000000000007 | 30.96 | 427 | -5 | 310 |
| 17 Apr | 659.30 | 9.45 | -3.3500000000000014 | 29.43 | 865 | 15 | 317 |
| 16 Apr | 652.75 | 11.9 | -3.6500000000000004 | 30.05 | 623 | 55 | 299 |
| 15 Apr | 646.40 | 15.6 | -7.950000000000001 | 28.74 | 502 | -5 | 246 |
| 13 Apr | 634.95 | 23.45 | 2.8999999999999986 | 27.95 | 115 | 11 | 252 |
| 10 Apr | 641.50 | 19.65 | -9.25 | 29.32 | 238 | 33 | 242 |
| 9 Apr | 629.10 | 29.65 | 5.55 | 33.46 | 128 | 0 | 209 |
| 8 Apr | 636.35 | 23.5 | -27.5 | 32.54 | 273 | 46 | 208 |
| 7 Apr | 600.40 | 51 | -16 | 34.74 | 1 | 0 | 162 |
| 6 Apr | 595.40 | 67 | 1.75 | - | 0 | 0 | 162 |
| 2 Apr | 582.75 | 67 | 1.75 | 39.2 | 23 | 0 | 157 |
| 1 Apr | 585.20 | 65.25 | -13.75 | 40.63 | 16 | 1 | 158 |
| 30 Mar | 570.95 | 79 | 18.6 | 41.93 | 51 | 20 | 156 |
| 27 Mar | 590.90 | 61.65 | 22.25 | 34.34 | 22 | 11 | 135 |
| 25 Mar | 617.30 | 39.4 | -10.15 | 32.82 | 62 | 37 | 124 |
| 24 Mar | 604.05 | 49.55 | -18.45 | 33.23 | 20 | 3 | 87 |
| 23 Mar | 582.45 | 68 | 26.65 | 37.59 | 20 | -2 | 83 |
| 20 Mar | 615.55 | 41.35 | 14.15 | - | 0 | 3 | 0 |
| 19 Mar | 613.65 | 41.35 | 14.15 | 30.66 | 4 | 3 | 85 |
| 18 Mar | 636.95 | 27.05 | -14.75 | 28.15 | 50 | 43 | 81 |
| 17 Mar | 622.05 | 41.8 | -1.1 | 37.51 | 1 | 0 | 39 |
| 16 Mar | 613.35 | 42.9 | 10.85 | 29.76 | 4 | -1 | 40 |
| 13 Mar | 609.85 | 32.05 | -19.95 | - | 0 | -1 | 0 |
| 12 Mar | 624.95 | 32.05 | -19.95 | 23.93 | 2 | 0 | 0 |
| 11 Mar | 624.05 | 52 | 16.2 | - | 0 | 0 | 42 |
| 10 Mar | 629.40 | 52 | 16.2 | - | 3 | 0 | 42 |
| 9 Mar | 611.70 | 52 | 16.2 | 39.67 | 3 | 0 | 0 |
| 6 Mar | 623.85 | 35.8 | 7.8 | - | 0 | 0 | 39 |
| 5 Mar | 629.70 | 35.8 | 7.8 | 31.56 | 1 | 0 | 38 |
| 4 Mar | 633.75 | 28 | 17.5 | 24.43 | 9 | 4 | 37 |
| 2 Mar | 651.00 | 10.5 | 0.85 | - | 0 | 0 | 0 |
| 27 Feb | 667.05 | 10.5 | 0.85 | - | 7 | 0 | 33 |
| 26 Feb | 680.95 | 10.5 | 0.85 | 24.56 | 7 | 3 | 33 |
| 25 Feb | 676.70 | 9.65 | -27.35 | 22.06 | 4 | 1 | 31 |
| 24 Feb | 676.15 | 37 | -0.5 | - | 0 | 0 | 30 |
| 23 Feb | 675.10 | 37 | -0.5 | - | 0 | 0 | 30 |
| 20 Feb | 674.95 | 37 | -0.5 | - | 0 | 0 | 30 |
| 19 Feb | 672.10 | 37 | -0.5 | - | 0 | 0 | 30 |
| 18 Feb | 695.10 | 37 | -0.5 | - | 0 | 0 | 30 |
| 17 Feb | 687.75 | 37 | -0.5 | - | 0 | 0 | 30 |
| 16 Feb | 691.00 | 37 | -0.5 | - | 0 | 0 | 30 |
| 13 Feb | 699.90 | 37 | -0.5 | - | 0 | 0 | 30 |
| 12 Feb | 712.00 | 37 | -0.5 | - | 0 | 0 | 30 |
| 11 Feb | 707.55 | 0 | 0 | 5.61 | 0 | 0 | 0 |
| 10 Feb | 702.55 | 0 | 0 | 5.65 | 0 | 0 | 0 |
| 9 Feb | 695.00 | 0 | 0 | 5.33 | 0 | 0 | 0 |
| 6 Feb | 683.20 | 0 | 0 | 4.24 | 0 | 0 | 0 |
| 5 Feb | 689.15 | 0 | 0 | 4.79 | 0 | 0 | 0 |
| 4 Feb | 686.15 | 0 | 0 | 4.41 | 0 | 0 | 0 |
| 3 Feb | 681.50 | 0 | 0 | 4.04 | 0 | 0 | 0 |
| 2 Feb | 663.90 | 0 | 0 | 2.48 | 0 | 0 | 0 |
| 1 Feb | 664.30 | 0 | 0 | 3.15 | 0 | 0 | 0 |
| 30 Jan | 674.15 | 0 | 0 | 3.41 | 0 | 0 | 0 |
| 29 Jan | 664.60 | 0 | 0 | 2.64 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 650 expiring on 28APR2026
Delta for 650 PE is -0.75
Historical price for 650 PE is as follows
On 24 Apr INDHOTEL was trading at 635.35. The strike last trading price was 14.6, which was -1.3499999999999996 lower than the previous day. The implied volatity was 24.88, the open interest changed by -25 which decreased total open position to 259
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 16.55, which was 10.700000000000001 higher than the previous day. The implied volatity was 29.68, the open interest changed by -46 which decreased total open position to 289
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 5.75, which was 0.5 higher than the previous day. The implied volatity was 28.99, the open interest changed by 50 which increased total open position to 337
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 5.3, which was -3.95 lower than the previous day. The implied volatity was 31.81, the open interest changed by -26 which decreased total open position to 282
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 9.9, which was 0.5500000000000007 higher than the previous day. The implied volatity was 30.96, the open interest changed by -5 which decreased total open position to 310
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 9.45, which was -3.3500000000000014 lower than the previous day. The implied volatity was 29.43, the open interest changed by 15 which increased total open position to 317
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 11.9, which was -3.6500000000000004 lower than the previous day. The implied volatity was 30.05, the open interest changed by 55 which increased total open position to 299
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 15.6, which was -7.950000000000001 lower than the previous day. The implied volatity was 28.74, the open interest changed by -5 which decreased total open position to 246
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 23.45, which was 2.8999999999999986 higher than the previous day. The implied volatity was 27.95, the open interest changed by 11 which increased total open position to 252
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 19.65, which was -9.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by 33 which increased total open position to 242
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 29.65, which was 5.55 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 209
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 23.5, which was -27.5 lower than the previous day. The implied volatity was 32.54, the open interest changed by 46 which increased total open position to 208
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 51, which was -16 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 162
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 67, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 67, which was 1.75 higher than the previous day. The implied volatity was 39.2, the open interest changed by 0 which decreased total open position to 157
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 65.25, which was -13.75 lower than the previous day. The implied volatity was 40.63, the open interest changed by 1 which increased total open position to 158
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 79, which was 18.6 higher than the previous day. The implied volatity was 41.93, the open interest changed by 20 which increased total open position to 156
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 61.65, which was 22.25 higher than the previous day. The implied volatity was 34.34, the open interest changed by 11 which increased total open position to 135
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 39.4, which was -10.15 lower than the previous day. The implied volatity was 32.82, the open interest changed by 37 which increased total open position to 124
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 49.55, which was -18.45 lower than the previous day. The implied volatity was 33.23, the open interest changed by 3 which increased total open position to 87
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 68, which was 26.65 higher than the previous day. The implied volatity was 37.59, the open interest changed by -2 which decreased total open position to 83
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 41.35, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 41.35, which was 14.15 higher than the previous day. The implied volatity was 30.66, the open interest changed by 3 which increased total open position to 85
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 27.05, which was -14.75 lower than the previous day. The implied volatity was 28.15, the open interest changed by 43 which increased total open position to 81
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 41.8, which was -1.1 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 39
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 42.9, which was 10.85 higher than the previous day. The implied volatity was 29.76, the open interest changed by -1 which decreased total open position to 40
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 32.05, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 32.05, which was -19.95 lower than the previous day. The implied volatity was 23.93, 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 52, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 52, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 52, which was 16.2 higher than the previous day. The implied volatity was 39.67, 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 35.8, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 35.8, which was 7.8 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 38
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 28, which was 17.5 higher than the previous day. The implied volatity was 24.43, the open interest changed by 4 which increased total open position to 37
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 10.5, which was 0.85 higher 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 10.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 26 Feb INDHOTEL was trading at 680.95. The strike last trading price was 10.5, which was 0.85 higher than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 33
On 25 Feb INDHOTEL was trading at 676.70. The strike last trading price was 9.65, which was -27.35 lower than the previous day. The implied volatity was 22.06, the open interest changed by 1 which increased total open position to 31
On 24 Feb INDHOTEL was trading at 676.15. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Feb INDHOTEL was trading at 675.10. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Feb INDHOTEL was trading at 712.00. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Feb INDHOTEL was trading at 707.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INDHOTEL was trading at 702.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 9 Feb INDHOTEL was trading at 695.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 6 Feb INDHOTEL was trading at 683.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 5 Feb INDHOTEL was trading at 689.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.79, 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 0, which was 0 lower than the previous day. The implied volatity was 4.41, 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 4.04, 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 2.48, 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 3.15, 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 3.41, 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 2.64, the open interest changed by 0 which decreased total open position to 0
