Historical option data for INDHOTEL
16 Jun 2026 10:20 AM IST
| INDHOTEL 30-Jun-2026 (14d) 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.2
Gamma: 0.00887
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 694.70 | 27.55 | 2.55 (10.20%) | 17.22 | 5 | -1 | 300 | |||||||||
| 15 Jun | 689.85 | 25 | 6 (31.58%) | 15.59 | 215 | -53 | 301 | |||||||||
| 12 Jun | 679.45 | 17.9 | 9.9 (123.75%) | 18.63 | 782 | 7 | 350 | |||||||||
| 11 Jun | 655.70 | 9.15 | -3.85 (-29.62%) | 22.9 | 395 | -16 | 343 | |||||||||
| 10 Jun | 665.85 | 13.25 | -0.75 (-5.36%) | 21.27 | 1,326 | -235 | 360 | |||||||||
| 9 Jun | 666.70 | 13.75 | 5.75 (71.88%) | 22.75 | 1,116 | 148 | 599 | |||||||||
| 8 Jun | 652.25 | 7.85 | -3.15 (-28.64%) | 22.65 | 338 | 27 | 451 | |||||||||
| 5 Jun | 657.60 | 11.15 | -2.85 (-20.36%) | 22.44 | 432 | -5 | 425 | |||||||||
| 4 Jun | 661.55 | 13.65 | 1.65 (13.75%) | 23.56 | 366 | -3 | 430 | |||||||||
| 3 Jun | 656.30 | 12.4 | -1.6 (-11.43%) | 24.37 | 376 | -15 | 434 | |||||||||
| 2 Jun | 661.65 | 14.1 | 6.1 (76.25%) | 23.65 | 540 | 33 | 449 | |||||||||
| 1 Jun | 646.75 | 8.4 | -5.6 (-40.00%) | 23.37 | 519 | 38 | 415 | |||||||||
| 29 May | 654.25 | 15 | -3 (-16.67%) | 23.57 | 499 | 83 | 377 | |||||||||
| 27 May | 667.70 | 17.5 | 2.5 (16.67%) | 20.34 | 569 | 37 | 294 | |||||||||
| 26 May | 657.15 | 14.95 | -4.05 (-21.32%) | 21.86 | 517 | 113 | 259 | |||||||||
| 25 May | 663.55 | 19.4 | 5.4 (38.57%) | 25.79 | 308 | 105 | 134 | |||||||||
| 22 May | 650.25 | 13.6 | -3.4 (-20.00%) | 24.14 | 84 | 23 | 28 | |||||||||
| 21 May | 657.40 | 17 | -4 (-19.05%) | 23.87 | 3 | 1 | 4 | |||||||||
| 20 May | 659.60 | 20.8 | 4.8 (30.00%) | 25.6 | 1 | 0 | 2 | |||||||||
| 19 May | 652.75 | 15.5 | -0.5 (-3.13%) | 25.56 | 0 | 0 | 2 | |||||||||
| 18 May | 648.55 | 15.5 | 3.5 (29.17%) | 25.56 | 3 | 1 | 2 | |||||||||
| 15 May | 656.25 | 12 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 650.20 | 12 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 637.40 | 12 | -0.35 (-2.83%) | 24.82 | 1 | 1 | 1 | |||||||||
| 12 May | 634.40 | 0 | -12.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 661.30 | 0 | -12.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 673.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 669.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 666.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 647.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 643.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 634.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 641.50 | 0 | 0 (0.00%) | 1.87 | 0 | 0 | 0 | |||||||||
| 9 Apr | 629.10 | 0 | 0 (0.00%) | 2.4 | 0 | 0 | 0 | |||||||||
| 8 Apr | 636.35 | 0 | 0 (0.00%) | 1.38 | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 670 expiring on 30JUN2026
Delta for 670 CE is 0.87
Historical price for 670 CE is as follows
On 16 Jun INDHOTEL was trading at 694.70. The strike last trading price was 27.55, which was 2.55 higher than the previous day. The implied volatity was 17.22, the open interest changed by -1 which decreased total open position to 300
On 15 Jun INDHOTEL was trading at 689.85. The strike last trading price was 25, which was 6 higher than the previous day. The implied volatity was 15.59, the open interest changed by -53 which decreased total open position to 301
On 12 Jun INDHOTEL was trading at 679.45. The strike last trading price was 17.9, which was 9.9 higher than the previous day. The implied volatity was 18.63, the open interest changed by 7 which increased total open position to 350
On 11 Jun INDHOTEL was trading at 655.70. The strike last trading price was 9.15, which was -3.85 lower than the previous day. The implied volatity was 22.9, the open interest changed by -16 which decreased total open position to 343
On 10 Jun INDHOTEL was trading at 665.85. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was 21.27, the open interest changed by -235 which decreased total open position to 360
On 9 Jun INDHOTEL was trading at 666.70. The strike last trading price was 13.75, which was 5.75 higher than the previous day. The implied volatity was 22.75, the open interest changed by 148 which increased total open position to 599
On 8 Jun INDHOTEL was trading at 652.25. The strike last trading price was 7.85, which was -3.15 lower than the previous day. The implied volatity was 22.65, the open interest changed by 27 which increased total open position to 451
On 5 Jun INDHOTEL was trading at 657.60. The strike last trading price was 11.15, which was -2.85 lower than the previous day. The implied volatity was 22.44, the open interest changed by -5 which decreased total open position to 425
On 4 Jun INDHOTEL was trading at 661.55. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was 23.56, the open interest changed by -3 which decreased total open position to 430
On 3 Jun INDHOTEL was trading at 656.30. The strike last trading price was 12.4, which was -1.6 lower than the previous day. The implied volatity was 24.37, the open interest changed by -15 which decreased total open position to 434
On 2 Jun INDHOTEL was trading at 661.65. The strike last trading price was 14.1, which was 6.1 higher than the previous day. The implied volatity was 23.65, the open interest changed by 33 which increased total open position to 449
On 1 Jun INDHOTEL was trading at 646.75. The strike last trading price was 8.4, which was -5.6 lower than the previous day. The implied volatity was 23.37, the open interest changed by 38 which increased total open position to 415
On 29 May INDHOTEL was trading at 654.25. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 23.57, the open interest changed by 83 which increased total open position to 377
On 27 May INDHOTEL was trading at 667.70. The strike last trading price was 17.5, which was 2.5 higher than the previous day. The implied volatity was 20.34, the open interest changed by 37 which increased total open position to 294
On 26 May INDHOTEL was trading at 657.15. The strike last trading price was 14.95, which was -4.05 lower than the previous day. The implied volatity was 21.86, the open interest changed by 113 which increased total open position to 259
On 25 May INDHOTEL was trading at 663.55. The strike last trading price was 19.4, which was 5.4 higher than the previous day. The implied volatity was 25.79, the open interest changed by 105 which increased total open position to 134
On 22 May INDHOTEL was trading at 650.25. The strike last trading price was 13.6, which was -3.4 lower than the previous day. The implied volatity was 24.14, the open interest changed by 23 which increased total open position to 28
On 21 May INDHOTEL was trading at 657.40. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 23.87, the open interest changed by 1 which increased total open position to 4
On 20 May INDHOTEL was trading at 659.60. The strike last trading price was 20.8, which was 4.8 higher than the previous day. The implied volatity was 25.6, the open interest changed by 0 which decreased total open position to 2
On 19 May INDHOTEL was trading at 652.75. The strike last trading price was 15.5, which was -0.5 lower than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 2
On 18 May INDHOTEL was trading at 648.55. The strike last trading price was 15.5, which was 3.5 higher than the previous day. The implied volatity was 25.56, the open interest changed by 1 which increased total open position to 2
On 15 May INDHOTEL was trading at 656.25. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May INDHOTEL was trading at 650.20. The strike last trading price was 12, 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 1
On 13 May INDHOTEL was trading at 637.40. The strike last trading price was 12, which was -0.35 lower than the previous day. The implied volatity was 24.82, the open interest changed by 1 which increased total open position to 1
On 12 May INDHOTEL was trading at 634.40. The strike last trading price was 0, which was -12.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INDHOTEL was trading at 661.30. The strike last trading price was 0, which was -12.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INDHOTEL was trading at 673.05. 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 7 May INDHOTEL was trading at 669.10. 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 May 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 5 May INDHOTEL was trading at 647.80. 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 May INDHOTEL was trading at 643.70. 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 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was -, which was - 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 1.87, 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 0, which was 0 lower than the previous day. The implied volatity was 2.4, 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 0, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 30-Jun-2026 (14d) 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.25
Gamma: 0.00847
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 694.70 | 3.9 | -1.15 (-22.77%) | 24.07 | 101 | 11 | 444 |
| 15 Jun | 689.85 | 5 | -3.75 (-42.86%) | 24.53 | 1,282 | 244 | 446 |
| 12 Jun | 679.45 | 9.6 | -12.8 (-57.14%) | 24.3 | 306 | -19 | 206 |
| 11 Jun | 655.70 | 21.4 | 4.65 (27.76%) | 24.22 | 110 | 1 | 226 |
| 10 Jun | 665.85 | 16.95 | 1.65 (10.78%) | 26.76 | 504 | 67 | 225 |
| 9 Jun | 666.70 | 15.45 | -11.2 (-42.03%) | 22.59 | 86 | -4 | 157 |
| 8 Jun | 652.25 | 28.15 | 6.65 (30.93%) | 28.58 | 80 | -4 | 161 |
| 5 Jun | 657.60 | 21.5 | 0.95 (4.62%) | 23.04 | 51 | -1 | 166 |
| 4 Jun | 661.55 | 20.55 | -4 (-16.29%) | 24.65 | 48 | 10 | 168 |
| 3 Jun | 656.30 | 24.65 | 3.1 (14.39%) | 24.1 | 55 | 1 | 157 |
| 2 Jun | 661.65 | 20.85 | -9.75 (-31.86%) | 24.81 | 46 | 4 | 156 |
| 1 Jun | 646.75 | 30.6 | 7.1 (30.21%) | 24.73 | 91 | -1 | 151 |
| 29 May | 654.25 | 23.2 | 4.5 (24.06%) | 21.05 | 219 | 36 | 153 |
| 27 May | 667.70 | 19.2 | -5.7 (-22.89%) | 23.82 | 97 | 32 | 117 |
| 26 May | 657.15 | 24.9 | 2.85 (12.93%) | 24.48 | 78 | 50 | 81 |
| 25 May | 663.55 | 21.7 | -6 (-21.66%) | 24.65 | 22 | 14 | 30 |
| 22 May | 650.25 | 27.7 | -0.8 (-2.81%) | 23.55 | 19 | -1 | 14 |
| 21 May | 657.40 | 28.5 | -0.1 (-0.35%) | 27.46 | 7 | 5 | 15 |
| 20 May | 659.60 | 28.6 | 28.6 (-14.88%) | 26.12 | 0 | 0 | 10 |
| 19 May | 652.75 | 28.6 | -5 (-14.88%) | 26.12 | 9 | 5 | 9 |
| 18 May | 648.55 | 33.6 | 3.6 (12.00%) | 27.16 | 1 | 0 | 3 |
| 15 May | 656.25 | 30 | -69.4 (-69.82%) | 26.84 | 3 | 3 | 3 |
| 14 May | 650.20 | 0 | -99.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 637.40 | 0 | -99.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 634.40 | 0 | -99.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 661.30 | 0 | -99.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 673.05 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 669.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 666.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 647.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 643.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 634.95 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 641.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 629.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 636.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 670 expiring on 30JUN2026
Delta for 670 PE is -0.2
Historical price for 670 PE is as follows
On 16 Jun INDHOTEL was trading at 694.70. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was 24.07, the open interest changed by 11 which increased total open position to 444
On 15 Jun INDHOTEL was trading at 689.85. The strike last trading price was 5, which was -3.75 lower than the previous day. The implied volatity was 24.53, the open interest changed by 244 which increased total open position to 446
On 12 Jun INDHOTEL was trading at 679.45. The strike last trading price was 9.6, which was -12.8 lower than the previous day. The implied volatity was 24.3, the open interest changed by -19 which decreased total open position to 206
On 11 Jun INDHOTEL was trading at 655.70. The strike last trading price was 21.4, which was 4.65 higher than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 226
On 10 Jun INDHOTEL was trading at 665.85. The strike last trading price was 16.95, which was 1.65 higher than the previous day. The implied volatity was 26.76, the open interest changed by 67 which increased total open position to 225
On 9 Jun INDHOTEL was trading at 666.70. The strike last trading price was 15.45, which was -11.2 lower than the previous day. The implied volatity was 22.59, the open interest changed by -4 which decreased total open position to 157
On 8 Jun INDHOTEL was trading at 652.25. The strike last trading price was 28.15, which was 6.65 higher than the previous day. The implied volatity was 28.58, the open interest changed by -4 which decreased total open position to 161
On 5 Jun INDHOTEL was trading at 657.60. The strike last trading price was 21.5, which was 0.95 higher than the previous day. The implied volatity was 23.04, the open interest changed by -1 which decreased total open position to 166
On 4 Jun INDHOTEL was trading at 661.55. The strike last trading price was 20.55, which was -4 lower than the previous day. The implied volatity was 24.65, the open interest changed by 10 which increased total open position to 168
On 3 Jun INDHOTEL was trading at 656.30. The strike last trading price was 24.65, which was 3.1 higher than the previous day. The implied volatity was 24.1, the open interest changed by 1 which increased total open position to 157
On 2 Jun INDHOTEL was trading at 661.65. The strike last trading price was 20.85, which was -9.75 lower than the previous day. The implied volatity was 24.81, the open interest changed by 4 which increased total open position to 156
On 1 Jun INDHOTEL was trading at 646.75. The strike last trading price was 30.6, which was 7.1 higher than the previous day. The implied volatity was 24.73, the open interest changed by -1 which decreased total open position to 151
On 29 May INDHOTEL was trading at 654.25. The strike last trading price was 23.2, which was 4.5 higher than the previous day. The implied volatity was 21.05, the open interest changed by 36 which increased total open position to 153
On 27 May INDHOTEL was trading at 667.70. The strike last trading price was 19.2, which was -5.7 lower than the previous day. The implied volatity was 23.82, the open interest changed by 32 which increased total open position to 117
On 26 May INDHOTEL was trading at 657.15. The strike last trading price was 24.9, which was 2.85 higher than the previous day. The implied volatity was 24.48, the open interest changed by 50 which increased total open position to 81
On 25 May INDHOTEL was trading at 663.55. The strike last trading price was 21.7, which was -6 lower than the previous day. The implied volatity was 24.65, the open interest changed by 14 which increased total open position to 30
On 22 May INDHOTEL was trading at 650.25. The strike last trading price was 27.7, which was -0.8 lower than the previous day. The implied volatity was 23.55, the open interest changed by -1 which decreased total open position to 14
On 21 May INDHOTEL was trading at 657.40. The strike last trading price was 28.5, which was -0.1 lower than the previous day. The implied volatity was 27.46, the open interest changed by 5 which increased total open position to 15
On 20 May INDHOTEL was trading at 659.60. The strike last trading price was 28.6, which was 28.6 higher than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 10
On 19 May INDHOTEL was trading at 652.75. The strike last trading price was 28.6, which was -5 lower than the previous day. The implied volatity was 26.12, the open interest changed by 5 which increased total open position to 9
On 18 May INDHOTEL was trading at 648.55. The strike last trading price was 33.6, which was 3.6 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 3
On 15 May INDHOTEL was trading at 656.25. The strike last trading price was 30, which was -69.4 lower than the previous day. The implied volatity was 26.84, the open interest changed by 3 which increased total open position to 3
On 14 May INDHOTEL was trading at 650.20. The strike last trading price was 0, which was -99.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May INDHOTEL was trading at 637.40. The strike last trading price was 0, which was -99.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May INDHOTEL was trading at 634.40. The strike last trading price was 0, which was -99.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INDHOTEL was trading at 661.30. The strike last trading price was 0, which was -99.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INDHOTEL was trading at 673.05. 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 7 May INDHOTEL was trading at 669.10. 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 May 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 5 May INDHOTEL was trading at 647.80. 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 May INDHOTEL was trading at 643.70. 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 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was -, which was - 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 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 8 Apr INDHOTEL was trading at 636.35. 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
