INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
04 May 2026 04:10 PM IST
| INDHOTEL 26-May-2026 (21d) 655 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.01
Theta: -0.45
Gamma: 0.00848
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 643.70 | 14.75 | 0.8499999999999996 (6.12%) | 29.21 | 136 | 53 | 97 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 635.85 | 13.9 | -3.200000000000001 (-18.71%) | 30.66 | 100 | 16 | 60 | |||||||||
| 29 Apr | 644.65 | 17.15 | -4.150000000000002 (-19.48%) | 28.57 | 178 | 39 | 44 | |||||||||
| 28 Apr | 652.45 | 21.05 | 7.050000000000001 (50.36%) | 29.05 | 11 | 4 | 5 | |||||||||
| 27 Apr | 647.85 | 14 | -5.350000000000001 (-27.65%) | 28.49 | 0 | 0 | 1 | |||||||||
| 24 Apr | 635.35 | 14 | -21.65 (-60.73%) | 28.49 | 1 | 0 | 1 | |||||||||
| 23 Apr | 639.45 | 35.65 | 1.1000000000000014 (3.18%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 659.70 | 35.65 | 1.1000000000000014 (3.18%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 666.15 | 35.65 | 1.1000000000000014 (3.18%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 659.50 | 35.65 | 1.1000000000000014 (3.18%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 659.30 | 35.65 | 27.75 (351.27%) | 37.47 | 1 | 0 | 0 | |||||||||
| 16 Apr | 652.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 646.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 634.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 641.50 | 0 | 0 (0.00%) | 0.93 | 0 | 0 | 0 | |||||||||
| 9 Apr | 629.10 | 7.9 | 0 (0.00%) | 2.47 | 0 | 0 | 0 | |||||||||
| 8 Apr | 636.35 | 7.9 | 0 (0.00%) | 1.21 | 0 | 0 | 0 | |||||||||
| 7 Apr | 600.40 | 7.9 | 0 (0.00%) | 5.46 | 0 | 0 | 0 | |||||||||
| 6 Apr | 595.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 655 expiring on 26MAY2026
Delta for 655 CE is 0.44
Historical price for 655 CE is as follows
On 4 May INDHOTEL was trading at 643.70. The strike last trading price was 14.75, which was 0.8499999999999996 higher than the previous day. The implied volatity was 29.21, the open interest changed by 53 which increased total open position to 97
On 30 Apr INDHOTEL was trading at 635.85. The strike last trading price was 13.9, which was -3.200000000000001 lower than the previous day. The implied volatity was 30.66, the open interest changed by 16 which increased total open position to 60
On 29 Apr INDHOTEL was trading at 644.65. The strike last trading price was 17.15, which was -4.150000000000002 lower than the previous day. The implied volatity was 28.57, the open interest changed by 39 which increased total open position to 44
On 28 Apr INDHOTEL was trading at 652.45. The strike last trading price was 21.05, which was 7.050000000000001 higher than the previous day. The implied volatity was 29.05, the open interest changed by 4 which increased total open position to 5
On 27 Apr INDHOTEL was trading at 647.85. The strike last trading price was 14, which was -5.350000000000001 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 1
On 24 Apr INDHOTEL was trading at 635.35. The strike last trading price was 14, which was -21.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 1
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 35.65, which was 1.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 35.65, which was 1.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 35.65, which was 1.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 35.65, which was 1.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 35.65, which was 27.75 higher than the previous day. The implied volatity was 37.47, the open interest changed by 0 which decreased total open position to 0
On 16 Apr INDHOTEL was trading at 652.75. 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 15 Apr INDHOTEL was trading at 646.40. 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 13 Apr INDHOTEL was trading at 634.95. 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 Apr INDHOTEL was trading at 641.50. The strike last trading price was 0, 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 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 5.46, 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 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 26-May-2026 (21d) 655 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -0.37
Gamma: 0.0082
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 643.70 | 23.95 | -4.550000000000001 (-15.96%) | 30.24 | 1 | -6 | 106 |
| 30 Apr | 635.85 | 28.35 | 4.850000000000001 (20.64%) | 27.77 | 22 | -7 | 105 |
| 29 Apr | 644.65 | 23 | -61.7 (-72.85%) | 28.28 | 216 | 111 | 111 |
| 28 Apr | 652.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 647.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 635.35 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 639.45 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 659.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 666.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 659.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 659.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 652.75 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 646.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 634.95 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 641.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 629.10 | 84.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 636.35 | 84.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 600.40 | 84.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 595.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 655 expiring on 26MAY2026
Delta for 655 PE is -0.56
Historical price for 655 PE is as follows
On 4 May INDHOTEL was trading at 643.70. The strike last trading price was 23.95, which was -4.550000000000001 lower than the previous day. The implied volatity was 30.24, the open interest changed by -6 which decreased total open position to 106
On 30 Apr INDHOTEL was trading at 635.85. The strike last trading price was 28.35, which was 4.850000000000001 higher than the previous day. The implied volatity was 27.77, the open interest changed by -7 which decreased total open position to 105
On 29 Apr INDHOTEL was trading at 644.65. The strike last trading price was 23, which was -61.7 lower than the previous day. The implied volatity was 28.28, the open interest changed by 111 which increased total open position to 111
On 28 Apr INDHOTEL was trading at 652.45. 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 27 Apr INDHOTEL was trading at 647.85. 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 24 Apr INDHOTEL was trading at 635.35. 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 23 Apr INDHOTEL was trading at 639.45. 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 22 Apr INDHOTEL was trading at 659.70. 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 21 Apr INDHOTEL was trading at 666.15. 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 20 Apr INDHOTEL was trading at 659.50. 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 17 Apr INDHOTEL was trading at 659.30. 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 16 Apr INDHOTEL was trading at 652.75. 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 15 Apr INDHOTEL was trading at 646.40. 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 13 Apr INDHOTEL was trading at 634.95. 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 Apr INDHOTEL was trading at 641.50. 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 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 84.7, 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 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 84.7, 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 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 84.7, 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 Apr INDHOTEL was trading at 595.40. 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
