INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
11 May 2026 11:50 PM IST
| INDHOTEL 26-May-2026 (14d) 665 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 661.30 | 20 | -5 (-20.00%) | 0 | 2,160 | 196 | 388 | |||||||||
| 8 May | 673.05 | 25.1 | 2 (8.66%) | 33.15 | 303 | 12 | 193 | |||||||||
| 7 May | 669.10 | 23.4 | 2.1999999999999993 (10.38%) | 34.93 | 307 | 2 | 178 | |||||||||
|
|
||||||||||||||||
| 6 May | 666.15 | 22 | 9.5 (76.00%) | 30.03 | 968 | 132 | 185 | |||||||||
| 5 May | 647.80 | 13.45 | 2.8499999999999996 (26.89%) | 30.34 | 59 | -2 | 54 | |||||||||
| 4 May | 643.70 | 10.9 | -2.75 (-20.15%) | - | 0 | 0 | 56 | |||||||||
| 30 Apr | 635.85 | 10.9 | -2.75 (-20.15%) | 30.4 | 39 | -5 | 51 | |||||||||
| 29 Apr | 644.65 | 13.8 | -3.099999999999998 (-18.34%) | 29.44 | 111 | 27 | 56 | |||||||||
| 28 Apr | 652.45 | 17.2 | -0.3500000000000014 (-1.99%) | 28.41 | 6 | 0 | 29 | |||||||||
| 27 Apr | 647.85 | 17.55 | 6.75 (62.50%) | 29.91 | 37 | 18 | 30 | |||||||||
| 24 Apr | 635.35 | 10.8 | -2.299999999999999 (-17.56%) | 29.04 | 11 | -6 | 9 | |||||||||
| 23 Apr | 639.45 | 13.1 | -8.35 (-38.93%) | 29.11 | 8 | 4 | 15 | |||||||||
| 22 Apr | 659.70 | 21.45 | -4.550000000000001 (-17.50%) | 28.14 | 12 | 4 | 11 | |||||||||
| 21 Apr | 666.15 | 26 | 19.55 (303.10%) | 28.63 | 13 | 8 | 8 | |||||||||
| 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%) | 2.22 | 0 | 0 | 0 | |||||||||
| 9 Apr | 629.10 | 6.45 | 0 (0.00%) | 3.44 | 0 | 0 | 0 | |||||||||
| 8 Apr | 636.35 | 6.45 | 0 (0.00%) | 2.46 | 0 | 0 | 0 | |||||||||
| 7 Apr | 600.40 | 0 | 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 665 expiring on 26MAY2026
Delta for 665 CE is 0
Historical price for 665 CE is as follows
On 11 May INDHOTEL was trading at 661.30. The strike last trading price was 20, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by 196 which increased total open position to 388
On 8 May INDHOTEL was trading at 673.05. The strike last trading price was 25.1, which was 2 higher than the previous day. The implied volatity was 33.15, the open interest changed by 12 which increased total open position to 193
On 7 May INDHOTEL was trading at 669.10. The strike last trading price was 23.4, which was 2.1999999999999993 higher than the previous day. The implied volatity was 34.93, the open interest changed by 2 which increased total open position to 178
On 6 May INDHOTEL was trading at 666.15. The strike last trading price was 22, which was 9.5 higher than the previous day. The implied volatity was 30.03, the open interest changed by 132 which increased total open position to 185
On 5 May INDHOTEL was trading at 647.80. The strike last trading price was 13.45, which was 2.8499999999999996 higher than the previous day. The implied volatity was 30.34, the open interest changed by -2 which decreased total open position to 54
On 4 May INDHOTEL was trading at 643.70. The strike last trading price was 10.9, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 30 Apr INDHOTEL was trading at 635.85. The strike last trading price was 10.9, which was -2.75 lower than the previous day. The implied volatity was 30.4, the open interest changed by -5 which decreased total open position to 51
On 29 Apr INDHOTEL was trading at 644.65. The strike last trading price was 13.8, which was -3.099999999999998 lower than the previous day. The implied volatity was 29.44, the open interest changed by 27 which increased total open position to 56
On 28 Apr INDHOTEL was trading at 652.45. The strike last trading price was 17.2, which was -0.3500000000000014 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 29
On 27 Apr INDHOTEL was trading at 647.85. The strike last trading price was 17.55, which was 6.75 higher than the previous day. The implied volatity was 29.91, the open interest changed by 18 which increased total open position to 30
On 24 Apr INDHOTEL was trading at 635.35. The strike last trading price was 10.8, which was -2.299999999999999 lower than the previous day. The implied volatity was 29.04, the open interest changed by -6 which decreased total open position to 9
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 13.1, which was -8.35 lower than the previous day. The implied volatity was 29.11, the open interest changed by 4 which increased total open position to 15
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 21.45, which was -4.550000000000001 lower than the previous day. The implied volatity was 28.14, the open interest changed by 4 which increased total open position to 11
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 26, which was 19.55 higher than the previous day. The implied volatity was 28.63, the open interest changed by 8 which increased total open position to 8
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 2.22, 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 6.45, 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 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 2.46, 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 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 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 (14d) 665 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 661.30 | 19.5 | 5.699999999999999 (41.30%) | 0 | 1,525 | 261 | 391 |
| 8 May | 673.05 | 14.05 | -1.1999999999999993 (-7.87%) | 30.38 | 255 | -15 | 127 |
| 7 May | 669.10 | 15.3 | -1 (-6.13%) | 28.24 | 382 | 71 | 144 |
| 6 May | 666.15 | 15.85 | -14.35 (-47.52%) | 29.29 | 188 | 58 | 68 |
| 5 May | 647.80 | 30.2 | 30.2 (-11.95%) | 30.4 | 0 | 0 | 10 |
| 4 May | 643.70 | 30.2 | -4.099999999999998 (-11.95%) | 30.4 | 20 | 7 | 11 |
| 30 Apr | 635.85 | 34.3 | -58.85000000000001 (-63.18%) | 28.88 | 7 | 5 | 5 |
| 29 Apr | 644.65 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 93.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 636.35 | 93.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 600.40 | 0 | 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 665 expiring on 26MAY2026
Delta for 665 PE is 0
Historical price for 665 PE is as follows
On 11 May INDHOTEL was trading at 661.30. The strike last trading price was 19.5, which was 5.699999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 261 which increased total open position to 391
On 8 May INDHOTEL was trading at 673.05. The strike last trading price was 14.05, which was -1.1999999999999993 lower than the previous day. The implied volatity was 30.38, the open interest changed by -15 which decreased total open position to 127
On 7 May INDHOTEL was trading at 669.10. The strike last trading price was 15.3, which was -1 lower than the previous day. The implied volatity was 28.24, the open interest changed by 71 which increased total open position to 144
On 6 May INDHOTEL was trading at 666.15. The strike last trading price was 15.85, which was -14.35 lower than the previous day. The implied volatity was 29.29, the open interest changed by 58 which increased total open position to 68
On 5 May INDHOTEL was trading at 647.80. The strike last trading price was 30.2, which was 30.2 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 10
On 4 May INDHOTEL was trading at 643.70. The strike last trading price was 30.2, which was -4.099999999999998 lower than the previous day. The implied volatity was 30.4, the open interest changed by 7 which increased total open position to 11
On 30 Apr INDHOTEL was trading at 635.85. The strike last trading price was 34.3, which was -58.85000000000001 lower than the previous day. The implied volatity was 28.88, the open interest changed by 5 which increased total open position to 5
On 29 Apr INDHOTEL was trading at 644.65. 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 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 93.15, 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 93.15, 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 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 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
