INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
17 Mar 2026 04:12 PM IST
| INDHOTEL 30-MAR-2026 665 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.24
Theta: -0.26
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 622.05 | 1.8 | -0.35 | 26.1 | 7 | -2 | 97 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 613.35 | 2.05 | -0.3 | 31.91 | 45 | 12 | 97 | |||||||||
| 13 Mar | 609.85 | 2.35 | -1.65 | 30.77 | 20 | 1 | 85 | |||||||||
| 12 Mar | 624.95 | 4.1 | -0.15 | 29.42 | 93 | 6 | 85 | |||||||||
| 11 Mar | 624.05 | 4.2 | -0.8 | 29.25 | 33 | -3 | 80 | |||||||||
| 10 Mar | 629.40 | 5 | 2.05 | 26.6 | 109 | 31 | 84 | |||||||||
| 9 Mar | 611.70 | 2.95 | -1.95 | 28.17 | 28 | -7 | 53 | |||||||||
| 6 Mar | 623.85 | 4.7 | -1.3 | 26.1 | 35 | 2 | 61 | |||||||||
| 5 Mar | 629.70 | 5.95 | -1.2 | 24.86 | 81 | -7 | 59 | |||||||||
| 4 Mar | 633.75 | 7.25 | -5.25 | 25.72 | 71 | 21 | 67 | |||||||||
| 2 Mar | 651.00 | 12.55 | -13.55 | 22.94 | 128 | 35 | 46 | |||||||||
| 27 Feb | 667.05 | 26.55 | -0.4 | - | 0 | 0 | 11 | |||||||||
| 26 Feb | 680.95 | 26.55 | -0.4 | - | 0 | 0 | 11 | |||||||||
| 25 Feb | 676.70 | 26.55 | -0.4 | - | 16 | 0 | 11 | |||||||||
| 24 Feb | 676.15 | 26.55 | -0.4 | 18.52 | 16 | 5 | 7 | |||||||||
| 23 Feb | 675.10 | 26.95 | -5.75 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 674.95 | 26.95 | -5.75 | 20.06 | 8 | 1 | 1 | |||||||||
| 19 Feb | 672.10 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 695.10 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 687.75 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 691.00 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 699.90 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 712.00 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 707.55 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 702.55 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 695.00 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 683.20 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 689.15 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 686.15 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 681.50 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 663.90 | 32.7 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 664.30 | 32.7 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 30 Jan | 674.15 | 32.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 664.60 | 32.7 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 28 Jan | 656.20 | 32.7 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 665 expiring on 30MAR2026
Delta for 665 CE is 0.12
Historical price for 665 CE is as follows
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 26.1, the open interest changed by -2 which decreased total open position to 97
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 31.91, the open interest changed by 12 which increased total open position to 97
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 85
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was 29.42, the open interest changed by 6 which increased total open position to 85
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 4.2, which was -0.8 lower than the previous day. The implied volatity was 29.25, the open interest changed by -3 which decreased total open position to 80
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 5, which was 2.05 higher than the previous day. The implied volatity was 26.6, the open interest changed by 31 which increased total open position to 84
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 2.95, which was -1.95 lower than the previous day. The implied volatity was 28.17, the open interest changed by -7 which decreased total open position to 53
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 4.7, which was -1.3 lower than the previous day. The implied volatity was 26.1, the open interest changed by 2 which increased total open position to 61
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 5.95, which was -1.2 lower than the previous day. The implied volatity was 24.86, the open interest changed by -7 which decreased total open position to 59
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 7.25, which was -5.25 lower than the previous day. The implied volatity was 25.72, the open interest changed by 21 which increased total open position to 67
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 12.55, which was -13.55 lower than the previous day. The implied volatity was 22.94, the open interest changed by 35 which increased total open position to 46
On 27 Feb INDHOTEL was trading at 667.05. The strike last trading price was 26.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 26 Feb INDHOTEL was trading at 680.95. The strike last trading price was 26.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Feb INDHOTEL was trading at 676.70. The strike last trading price was 26.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Feb INDHOTEL was trading at 676.15. The strike last trading price was 26.55, which was -0.4 lower than the previous day. The implied volatity was 18.52, the open interest changed by 5 which increased total open position to 7
On 23 Feb INDHOTEL was trading at 675.10. The strike last trading price was 26.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 26.95, which was -5.75 lower than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 1
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 695.10. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 687.75. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 691.00. The strike last trading price was 32.7, 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 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 712.00. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 707.55. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 702.55. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 695.00. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 683.20. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 689.15. The strike last trading price was 32.7, 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 Feb INDHOTEL was trading at 686.15. The strike last trading price was 32.7, 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 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 32.7, 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 2 Feb INDHOTEL was trading at 663.90. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 0.1, 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 32.7, which was 0 lower than the previous day. The implied volatity was 1.96, 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 32.7, 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 29 Jan INDHOTEL was trading at 664.60. The strike last trading price was 32.7, 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 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 30MAR2026 665 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 622.05 | 43.45 | -0.8 | - | 0 | 0 | 76 |
| 16 Mar | 613.35 | 43.45 | -0.8 | - | 0 | 0 | 0 |
| 13 Mar | 609.85 | 43.45 | -0.8 | - | 0 | 0 | 0 |
| 12 Mar | 624.95 | 43.45 | -0.8 | 31.93 | 18 | 1 | 77 |
| 11 Mar | 624.05 | 44.55 | 7.75 | 32.38 | 28 | -5 | 75 |
| 10 Mar | 629.40 | 36.8 | -25.2 | 27.57 | 16 | -5 | 79 |
| 9 Mar | 611.70 | 62 | 26.8 | 54.23 | 1 | 0 | 0 |
| 6 Mar | 623.85 | 35.95 | 12.55 | - | 0 | 0 | 85 |
| 5 Mar | 629.70 | 35.95 | 12.55 | - | 28 | -12 | 0 |
| 4 Mar | 633.75 | 35.95 | 12.55 | 27.84 | 28 | -10 | 87 |
| 2 Mar | 651.00 | 23.15 | 9.75 | 25.38 | 152 | -6 | 100 |
| 27 Feb | 667.05 | 13.55 | 5 | 22.74 | 70 | 16 | 106 |
| 26 Feb | 680.95 | 8.55 | -2.15 | 22.09 | 37 | 2 | 89 |
| 25 Feb | 676.70 | 10.6 | -0.2 | 22.49 | 69 | 10 | 86 |
| 24 Feb | 676.15 | 10.55 | -1.2 | 22.84 | 84 | 12 | 75 |
| 23 Feb | 675.10 | 11.75 | 0 | 22.22 | 49 | 26 | 62 |
| 20 Feb | 674.95 | 11.75 | -3.9 | 22.16 | 27 | 8 | 38 |
| 19 Feb | 672.10 | 15.6 | 8.6 | 24.27 | 30 | 20 | 30 |
| 18 Feb | 695.10 | 7 | -0.5 | 22.22 | 5 | 4 | 11 |
| 17 Feb | 687.75 | 7.5 | -2.5 | 21.01 | 5 | 0 | 2 |
| 16 Feb | 691.00 | 10 | -29.4 | 25.19 | 2 | 0 | 0 |
| 13 Feb | 699.90 | 39.4 | 0 | 4.71 | 0 | 0 | 0 |
| 12 Feb | 712.00 | 39.4 | 0 | 5.21 | 0 | 0 | 0 |
| 11 Feb | 707.55 | 39.4 | 0 | 5.74 | 0 | 0 | 0 |
| 10 Feb | 702.55 | 39.4 | 0 | 5.1 | 0 | 0 | 0 |
| 9 Feb | 695.00 | 39.4 | 0 | 4.27 | 0 | 0 | 0 |
| 6 Feb | 683.20 | 39.4 | 0 | 2.84 | 0 | 0 | 0 |
| 5 Feb | 689.15 | 39.4 | 0 | 3.44 | 0 | 0 | 0 |
| 4 Feb | 686.15 | 39.4 | 0 | 3.38 | 0 | 0 | 0 |
| 3 Feb | 681.50 | 39.4 | 0 | 2.68 | 0 | 0 | 0 |
| 2 Feb | 663.90 | 39.4 | 0 | 1.45 | 0 | 0 | 0 |
| 1 Feb | 664.30 | 39.4 | 0 | 0.15 | 0 | 0 | 0 |
| 30 Jan | 674.15 | 39.4 | 0 | 2.28 | 0 | 0 | 0 |
| 29 Jan | 664.60 | 39.4 | 0 | 1.2 | 0 | 0 | 0 |
| 28 Jan | 656.20 | 39.4 | 0 | 0.36 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 665 expiring on 30MAR2026
Delta for 665 PE is -
Historical price for 665 PE is as follows
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 43.45, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 43.45, which was -0.8 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 43.45, which was -0.8 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 43.45, which was -0.8 lower than the previous day. The implied volatity was 31.93, the open interest changed by 1 which increased total open position to 77
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 44.55, which was 7.75 higher than the previous day. The implied volatity was 32.38, the open interest changed by -5 which decreased total open position to 75
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 36.8, which was -25.2 lower than the previous day. The implied volatity was 27.57, the open interest changed by -5 which decreased total open position to 79
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 62, which was 26.8 higher than the previous day. The implied volatity was 54.23, 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 35.95, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 35.95, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 35.95, which was 12.55 higher than the previous day. The implied volatity was 27.84, the open interest changed by -10 which decreased total open position to 87
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 23.15, which was 9.75 higher than the previous day. The implied volatity was 25.38, the open interest changed by -6 which decreased total open position to 100
On 27 Feb INDHOTEL was trading at 667.05. The strike last trading price was 13.55, which was 5 higher than the previous day. The implied volatity was 22.74, the open interest changed by 16 which increased total open position to 106
On 26 Feb INDHOTEL was trading at 680.95. The strike last trading price was 8.55, which was -2.15 lower than the previous day. The implied volatity was 22.09, the open interest changed by 2 which increased total open position to 89
On 25 Feb INDHOTEL was trading at 676.70. The strike last trading price was 10.6, which was -0.2 lower than the previous day. The implied volatity was 22.49, the open interest changed by 10 which increased total open position to 86
On 24 Feb INDHOTEL was trading at 676.15. The strike last trading price was 10.55, which was -1.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 12 which increased total open position to 75
On 23 Feb INDHOTEL was trading at 675.10. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 22.22, the open interest changed by 26 which increased total open position to 62
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 11.75, which was -3.9 lower than the previous day. The implied volatity was 22.16, the open interest changed by 8 which increased total open position to 38
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 15.6, which was 8.6 higher than the previous day. The implied volatity was 24.27, the open interest changed by 20 which increased total open position to 30
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 7, which was -0.5 lower than the previous day. The implied volatity was 22.22, the open interest changed by 4 which increased total open position to 11
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 2
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 10, which was -29.4 lower than the previous day. The implied volatity was 25.19, 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 39.4, which was 0 lower than the previous day. The implied volatity was 4.71, 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 39.4, which was 0 lower than the previous day. The implied volatity was 5.21, 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 39.4, which was 0 lower than the previous day. The implied volatity was 5.74, 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 39.4, 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 9 Feb INDHOTEL was trading at 695.00. The strike last trading price was 39.4, which was 0 lower than the previous day. The implied volatity was 4.27, 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 39.4, which was 0 lower than the previous day. The implied volatity was 2.84, 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 39.4, which was 0 lower than the previous day. The implied volatity was 3.44, 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 39.4, which was 0 lower than the previous day. The implied volatity was 3.38, 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 39.4, which was 0 lower than the previous day. The implied volatity was 2.68, 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 39.4, which was 0 lower than the previous day. The implied volatity was 1.45, 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 39.4, which was 0 lower than the previous day. The implied volatity was 0.15, 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 39.4, which was 0 lower than the previous day. The implied volatity was 2.28, 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 39.4, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 28 Jan INDHOTEL was trading at 656.20. The strike last trading price was 39.4, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
