INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:36 PM IST
| INDHOTEL 28-Apr-2026 (4d) 670 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.24
Gamma: 0.00508
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.00 | 0.4 | -0.44999999999999996 | 28.5 | 99 | -26 | 242 | |||||||||
| 23 Apr | 639.45 | 0.8 | -4.15 | 28.66 | 633 | 3 | 267 | |||||||||
| 22 Apr | 659.70 | 4.75 | -3.75 | 25.36 | 411 | 22 | 261 | |||||||||
| 21 Apr | 666.15 | 8.4 | 1.3000000000000007 | 26.35 | 366 | 24 | 243 | |||||||||
| 20 Apr | 659.50 | 6.75 | -1.3499999999999996 | 29.98 | 551 | 12 | 220 | |||||||||
| 17 Apr | 659.30 | 7.5 | 0.5999999999999996 | 26.09 | 639 | 18 | 207 | |||||||||
| 16 Apr | 652.75 | 7.1 | 0.75 | 26.96 | 726 | 47 | 188 | |||||||||
| 15 Apr | 646.40 | 6 | 1.3499999999999996 | 28.84 | 238 | 14 | 141 | |||||||||
| 13 Apr | 634.95 | 4.75 | -1.7000000000000002 | 30.99 | 115 | 1 | 126 | |||||||||
| 10 Apr | 641.50 | 6.85 | 1.9499999999999993 | 27.51 | 187 | 19 | 125 | |||||||||
| 9 Apr | 629.10 | 4.75 | -2.5 | 29.75 | 119 | 54 | 106 | |||||||||
| 8 Apr | 636.35 | 7.15 | 4.7 | 28.8 | 200 | -15 | 53 | |||||||||
| 7 Apr | 600.40 | 2.35 | 0.4 | 33.4 | 24 | 5 | 69 | |||||||||
| 6 Apr | 595.40 | 1.95 | 0.05 | 33.34 | 1 | 0 | 64 | |||||||||
| 2 Apr | 582.75 | 1.9 | -0.35 | 33.84 | 8 | -2 | 63 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 585.20 | 2.25 | 0.3 | 33.43 | 21 | 2 | 66 | |||||||||
| 30 Mar | 570.95 | 1.95 | -1.65 | 36.28 | 40 | 10 | 64 | |||||||||
| 27 Mar | 590.90 | 3.55 | -2.7 | 33.84 | 30 | 16 | 54 | |||||||||
| 25 Mar | 617.30 | 6.25 | 0.85 | 27.61 | 25 | 20 | 37 | |||||||||
| 24 Mar | 604.05 | 5.4 | 1.95 | 30.94 | 14 | 2 | 17 | |||||||||
| 23 Mar | 582.45 | 3.45 | -4.3 | 33.17 | 3 | 0 | 15 | |||||||||
| 20 Mar | 615.55 | 7.75 | -4.25 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 613.65 | 7.75 | -4.25 | 28.9 | 2 | 1 | 15 | |||||||||
| 18 Mar | 636.95 | 12 | 3.5 | 25.9 | 4 | 1 | 12 | |||||||||
| 17 Mar | 622.05 | 8.5 | 1 | 25.79 | 3 | 0 | 8 | |||||||||
| 16 Mar | 613.35 | 7.5 | 2.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 7.5 | 2.6 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 624.95 | 7.5 | 2.6 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 624.05 | 7.5 | 2.6 | - | 0 | 0 | 8 | |||||||||
| 10 Mar | 629.40 | 7.5 | 2.6 | - | 2 | 0 | 8 | |||||||||
| 9 Mar | 611.70 | 7.5 | 2.6 | 25.66 | 2 | 0 | 0 | |||||||||
| 6 Mar | 623.85 | 4.9 | -34.6 | - | 0 | 0 | 8 | |||||||||
| 5 Mar | 629.70 | 4.9 | -34.6 | 15.86 | 8 | 0 | 0 | |||||||||
| 4 Mar | 633.75 | 39.5 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.00 | 39.5 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 27 Feb | 667.05 | 39.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 680.95 | 39.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 676.70 | 39.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 676.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 675.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 674.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 672.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 695.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 687.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 691.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 699.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 712.00 | 0 | 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 | 0.21 | 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 | 0.16 | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 670 expiring on 28APR2026
Delta for 670 CE is 0.05
Historical price for 670 CE is as follows
On 24 Apr INDHOTEL was trading at 635.00. The strike last trading price was 0.4, which was -0.44999999999999996 lower than the previous day. The implied volatity was 28.5, the open interest changed by -26 which decreased total open position to 242
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.8, which was -4.15 lower than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 267
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 4.75, which was -3.75 lower than the previous day. The implied volatity was 25.36, the open interest changed by 22 which increased total open position to 261
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 8.4, which was 1.3000000000000007 higher than the previous day. The implied volatity was 26.35, the open interest changed by 24 which increased total open position to 243
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 6.75, which was -1.3499999999999996 lower than the previous day. The implied volatity was 29.98, the open interest changed by 12 which increased total open position to 220
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 7.5, which was 0.5999999999999996 higher than the previous day. The implied volatity was 26.09, the open interest changed by 18 which increased total open position to 207
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 7.1, which was 0.75 higher than the previous day. The implied volatity was 26.96, the open interest changed by 47 which increased total open position to 188
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 6, which was 1.3499999999999996 higher than the previous day. The implied volatity was 28.84, the open interest changed by 14 which increased total open position to 141
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 4.75, which was -1.7000000000000002 lower than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 126
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 6.85, which was 1.9499999999999993 higher than the previous day. The implied volatity was 27.51, the open interest changed by 19 which increased total open position to 125
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 4.75, which was -2.5 lower than the previous day. The implied volatity was 29.75, the open interest changed by 54 which increased total open position to 106
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 7.15, which was 4.7 higher than the previous day. The implied volatity was 28.8, the open interest changed by -15 which decreased total open position to 53
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 2.35, which was 0.4 higher than the previous day. The implied volatity was 33.4, the open interest changed by 5 which increased total open position to 69
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 33.34, the open interest changed by 0 which decreased total open position to 64
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by -2 which decreased total open position to 63
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 2.25, which was 0.3 higher than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 66
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 1.95, which was -1.65 lower than the previous day. The implied volatity was 36.28, the open interest changed by 10 which increased total open position to 64
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 3.55, which was -2.7 lower than the previous day. The implied volatity was 33.84, the open interest changed by 16 which increased total open position to 54
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was 27.61, the open interest changed by 20 which increased total open position to 37
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 5.4, which was 1.95 higher than the previous day. The implied volatity was 30.94, the open interest changed by 2 which increased total open position to 17
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 3.45, which was -4.3 lower than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 15
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 7.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 7.75, which was -4.25 lower than the previous day. The implied volatity was 28.9, the open interest changed by 1 which increased total open position to 15
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 12, which was 3.5 higher than the previous day. The implied volatity was 25.9, the open interest changed by 1 which increased total open position to 12
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 8.5, which was 1 higher than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 8
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 7.5, which was 2.6 higher 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 7.5, which was 2.6 higher 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 7.5, which was 2.6 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 7.5, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 7.5, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 7.5, which was 2.6 higher than the previous day. The implied volatity was 25.66, 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 4.9, which was -34.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 4.9, which was -34.6 lower than the previous day. The implied volatity was 15.86, the open interest changed by 0 which decreased total open position to 0
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 39.5, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 39.5, which was 0 lower than the previous day. The implied volatity was 1.03, 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 39.5, 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 39.5, 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 39.5, 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 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 Feb INDHOTEL was trading at 675.10. 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 20 Feb INDHOTEL was trading at 674.95. 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 19 Feb INDHOTEL was trading at 672.10. 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 18 Feb INDHOTEL was trading at 695.10. 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 17 Feb INDHOTEL was trading at 687.75. 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 16 Feb INDHOTEL was trading at 691.00. 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 13 Feb INDHOTEL was trading at 699.90. 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 12 Feb INDHOTEL was trading at 712.00. 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 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 0.21, 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 0.16, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 28-Apr-2026 (4d) 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.22
Gamma: 0.00431
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.00 | 37 | 10.350000000000001 | 29.66 | 12 | -4 | 77 |
| 23 Apr | 639.45 | 26.65 | 11.549999999999999 | 28.15 | 25 | -9 | 80 |
| 22 Apr | 659.70 | 15.1 | 1.8499999999999996 | 27.59 | 56 | -1 | 89 |
| 21 Apr | 666.15 | 13.25 | -6.600000000000001 | 30.66 | 64 | 28 | 86 |
| 20 Apr | 659.50 | 20.8 | 2.0500000000000007 | 31.22 | 88 | 9 | 59 |
| 17 Apr | 659.30 | 19.45 | -4.199999999999999 | 28.58 | 105 | 17 | 48 |
| 16 Apr | 652.75 | 22.9 | -14.850000000000001 | 29.54 | 45 | 4 | 30 |
| 15 Apr | 646.40 | 37.75 | 37.75 | - | 0 | 0 | 26 |
| 13 Apr | 634.95 | 37.75 | 3.8500000000000014 | 28.51 | 3 | 1 | 25 |
| 10 Apr | 641.50 | 33.9 | -10.200000000000003 | 28.13 | 6 | 0 | 24 |
| 9 Apr | 629.10 | 44.4 | 7.65 | 34.15 | 9 | 0 | 23 |
| 8 Apr | 636.35 | 36.75 | -42.25 | 33.1 | 25 | 17 | 24 |
| 7 Apr | 600.40 | 79 | -7.05 | - | 0 | 0 | 7 |
| 6 Apr | 595.40 | 79 | -7.05 | - | 0 | 0 | 7 |
| 2 Apr | 582.75 | 79 | -7.05 | - | 0 | 0 | 7 |
| 1 Apr | 585.20 | 79 | -7.05 | 27.03 | 1 | 0 | 7 |
| 30 Mar | 570.95 | 86.05 | 27.55 | 17.18 | 2 | 1 | 7 |
| 27 Mar | 590.90 | 58.5 | 3.5 | 26.18 | 2 | 0 | 4 |
| 25 Mar | 617.30 | 55 | -12 | 32.06 | 1 | 0 | 3 |
| 24 Mar | 604.05 | 67 | 19.1 | 36.61 | 4 | 2 | 2 |
| 23 Mar | 582.45 | 47.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 615.55 | 47.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 613.65 | 47.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 636.95 | 47.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 622.05 | 47.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 613.35 | 47.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 609.85 | 47.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 624.95 | 47.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 624.05 | 47.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 629.40 | 47.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 611.70 | 47.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 623.85 | 47.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 629.70 | 47.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 633.75 | 47.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 651.00 | 47.9 | 0 | 0.03 | 0 | 0 | 0 |
| 27 Feb | 667.05 | 47.9 | 0 | 0.97 | 0 | 0 | 0 |
| 26 Feb | 680.95 | 47.9 | 0 | 2.33 | 0 | 0 | 0 |
| 25 Feb | 676.70 | 47.9 | 0 | 1.99 | 0 | 0 | 0 |
| 24 Feb | 676.15 | 47.9 | 0 | 1.82 | 0 | 0 | 0 |
| 23 Feb | 675.10 | 47.9 | 0 | 1.92 | 0 | 0 | 0 |
| 20 Feb | 674.95 | 47.9 | 0 | 1.95 | 0 | 0 | 0 |
| 19 Feb | 672.10 | 47.9 | 0 | 1.76 | 0 | 0 | 0 |
| 18 Feb | 695.10 | 47.9 | 0 | 2.85 | 0 | 0 | 0 |
| 17 Feb | 687.75 | 47.9 | 0 | 3 | 0 | 0 | 0 |
| 16 Feb | 691.00 | 47.9 | 0 | 3.27 | 0 | 0 | 0 |
| 13 Feb | 699.90 | 47.9 | 0 | 3.98 | 0 | 0 | 0 |
| 12 Feb | 712.00 | 47.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 707.55 | 47.9 | 0 | 4.14 | 0 | 0 | 0 |
| 10 Feb | 702.55 | 0 | 0 | 3.94 | 0 | 0 | 0 |
| 9 Feb | 695.00 | 0 | 0 | 3.61 | 0 | 0 | 0 |
| 6 Feb | 683.20 | 0 | 0 | 2.5 | 0 | 0 | 0 |
| 5 Feb | 689.15 | 0 | 0 | 3.09 | 0 | 0 | 0 |
| 4 Feb | 686.15 | 0 | 0 | 2.7 | 0 | 0 | 0 |
| 3 Feb | 681.50 | 0 | 0 | 2.32 | 0 | 0 | 0 |
| 2 Feb | 663.90 | 0 | 0 | 0.77 | 0 | 0 | 0 |
| 1 Feb | 664.30 | 0 | 0 | 1.53 | 0 | 0 | 0 |
| 30 Jan | 674.15 | 0 | 0 | 1.85 | 0 | 0 | 0 |
| 29 Jan | 664.60 | 0 | 0 | 1 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 670 expiring on 28APR2026
Delta for 670 PE is -0.96
Historical price for 670 PE is as follows
On 24 Apr INDHOTEL was trading at 635.00. The strike last trading price was 37, which was 10.350000000000001 higher than the previous day. The implied volatity was 29.66, the open interest changed by -4 which decreased total open position to 77
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 26.65, which was 11.549999999999999 higher than the previous day. The implied volatity was 28.15, the open interest changed by -9 which decreased total open position to 80
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 15.1, which was 1.8499999999999996 higher than the previous day. The implied volatity was 27.59, the open interest changed by -1 which decreased total open position to 89
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 13.25, which was -6.600000000000001 lower than the previous day. The implied volatity was 30.66, the open interest changed by 28 which increased total open position to 86
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 20.8, which was 2.0500000000000007 higher than the previous day. The implied volatity was 31.22, the open interest changed by 9 which increased total open position to 59
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 19.45, which was -4.199999999999999 lower than the previous day. The implied volatity was 28.58, the open interest changed by 17 which increased total open position to 48
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 22.9, which was -14.850000000000001 lower than the previous day. The implied volatity was 29.54, the open interest changed by 4 which increased total open position to 30
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 37.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 37.75, which was 3.8500000000000014 higher than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 25
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 33.9, which was -10.200000000000003 lower than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 24
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 44.4, which was 7.65 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 23
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 36.75, which was -42.25 lower than the previous day. The implied volatity was 33.1, the open interest changed by 17 which increased total open position to 24
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 79, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 79, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 79, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 79, which was -7.05 lower than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 7
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 86.05, which was 27.55 higher than the previous day. The implied volatity was 17.18, the open interest changed by 1 which increased total open position to 7
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 58.5, which was 3.5 higher than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 4
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 55, which was -12 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 3
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 67, which was 19.1 higher than the previous day. The implied volatity was 36.61, the open interest changed by 2 which increased total open position to 2
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 615.55. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 613.65. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 636.95. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 622.05. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 613.35. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 609.85. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 624.95. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 624.05. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 629.40. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 611.70. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 623.85. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 629.70. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 633.75. The strike last trading price was 47.9, 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 Mar INDHOTEL was trading at 651.00. The strike last trading price was 47.9, which was 0 lower than the previous day. The implied volatity was 0.03, 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 47.9, which was 0 lower than the previous day. The implied volatity was 0.97, 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 47.9, which was 0 lower than the previous day. The implied volatity was 2.33, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.99, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.82, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.92, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.95, 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 47.9, which was 0 lower than the previous day. The implied volatity was 1.76, 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 47.9, which was 0 lower than the previous day. The implied volatity was 2.85, 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 47.9, which was 0 lower than the previous day. The implied volatity was 3, 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 47.9, which was 0 lower than the previous day. The implied volatity was 3.27, 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 47.9, which was 0 lower than the previous day. The implied volatity was 3.98, 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 47.9, 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 47.9, which was 0 lower than the previous day. The implied volatity was 4.14, 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 3.94, 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 3.61, 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 2.5, 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 3.09, 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 2.7, 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 2.32, 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 0.77, 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 1.53, 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 1.85, 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 1, the open interest changed by 0 which decreased total open position to 0
