Historical option data for INDHOTEL
18 Jun 2026 04:10 PM IST
| INDHOTEL 30-Jun-2026 (11d) 690 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -0.28
Gamma: 0.00975
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 710.45 | 21.55 | 7.55 (53.93%) | 22.73 | 378 | -66 | 170 | |||||||||
| 17 Jun | 699.10 | 14.65 | 1.65 (12.69%) | 14.77 | 412 | -45 | 239 | |||||||||
| 16 Jun | 694.40 | 13.25 | 1.25 (10.42%) | 19.02 | 580 | -112 | 287 | |||||||||
| 15 Jun | 689.85 | 12.25 | 3.25 (36.11%) | 18.45 | 2,329 | 194 | 397 | |||||||||
| 12 Jun | 679.45 | 8.15 | 5.15 (171.67%) | 19.46 | 282 | 3 | 201 | |||||||||
| 11 Jun | 655.70 | 3.65 | -2.35 (-39.17%) | 22.65 | 107 | 20 | 197 | |||||||||
| 10 Jun | 665.85 | 6.3 | 0.3 (5.00%) | 23.14 | 359 | 20 | 177 | |||||||||
| 9 Jun | 666.70 | 6 | 2 (50.00%) | 21.65 | 175 | -95 | 158 | |||||||||
| 8 Jun | 652.25 | 3.4 | -1.6 (-32.00%) | 23.01 | 41 | -5 | 251 | |||||||||
| 5 Jun | 657.60 | 5 | -2 (-28.57%) | 21.96 | 223 | 91 | 245 | |||||||||
| 4 Jun | 661.55 | 7 | 1 (16.67%) | 23.12 | 96 | 7 | 155 | |||||||||
| 3 Jun | 656.30 | 6.3 | -0.7 (-10.00%) | 24.45 | 65 | -16 | 148 | |||||||||
| 2 Jun | 661.65 | 7.15 | 3.15 (78.75%) | 23.31 | 82 | 5 | 161 | |||||||||
| 1 Jun | 646.75 | 3.9 | -3.1 (-44.29%) | 23.22 | 107 | 17 | 156 | |||||||||
| 29 May | 654.25 | 7.55 | -1.45 (-16.11%) | 24.48 | 191 | 14 | 139 | |||||||||
| 27 May | 667.70 | 9.2 | 1.2 (15.00%) | 20.12 | 165 | 63 | 123 | |||||||||
| 26 May | 657.15 | 7.85 | -3.15 (-28.64%) | 21.6 | 58 | 7 | 59 | |||||||||
| 25 May | 663.55 | 11.25 | -0.75 (-6.25%) | 25.04 | 78 | 44 | 52 | |||||||||
| 22 May | 650.25 | 11.5 | -0.5 (-4.17%) | 24.45 | 3 | 0 | 8 | |||||||||
| 21 May | 657.40 | 11.5 | -1.5 (-11.54%) | 24.45 | 3 | 3 | 8 | |||||||||
| 20 May | 659.60 | 12.8 | 3.8 (42.22%) | 26.2 | 6 | 4 | 5 | |||||||||
| 19 May | 652.75 | 9.15 | 0.15 (1.67%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 648.55 | 9.15 | 0.15 (1.67%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 656.25 | 9.15 | 0 (0.00%) | 23.37 | 0 | 0 | 1 | |||||||||
| 14 May | 650.20 | 9.15 | 0 (0.00%) | 23.37 | 1 | 0 | 0 | |||||||||
| 13 May | 637.40 | 0 | -9.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 634.40 | 0 | -9.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 661.30 | 0 | -9.15 (-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 | |||||||||
| 8 Apr | 636.35 | 0 | 0 (0.00%) | 2.99 | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 690 expiring on 30JUN2026
Delta for 690 CE is 0.79
Historical price for 690 CE is as follows
On 18 Jun INDHOTEL was trading at 710.45. The strike last trading price was 21.55, which was 7.55 higher than the previous day. The implied volatity was 22.73, the open interest changed by -66 which decreased total open position to 170
On 17 Jun INDHOTEL was trading at 699.10. The strike last trading price was 14.65, which was 1.65 higher than the previous day. The implied volatity was 14.77, the open interest changed by -45 which decreased total open position to 239
On 16 Jun INDHOTEL was trading at 694.40. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was 19.02, the open interest changed by -112 which decreased total open position to 287
On 15 Jun INDHOTEL was trading at 689.85. The strike last trading price was 12.25, which was 3.25 higher than the previous day. The implied volatity was 18.45, the open interest changed by 194 which increased total open position to 397
On 12 Jun INDHOTEL was trading at 679.45. The strike last trading price was 8.15, which was 5.15 higher than the previous day. The implied volatity was 19.46, the open interest changed by 3 which increased total open position to 201
On 11 Jun INDHOTEL was trading at 655.70. The strike last trading price was 3.65, which was -2.35 lower than the previous day. The implied volatity was 22.65, the open interest changed by 20 which increased total open position to 197
On 10 Jun INDHOTEL was trading at 665.85. The strike last trading price was 6.3, which was 0.3 higher than the previous day. The implied volatity was 23.14, the open interest changed by 20 which increased total open position to 177
On 9 Jun INDHOTEL was trading at 666.70. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 21.65, the open interest changed by -95 which decreased total open position to 158
On 8 Jun INDHOTEL was trading at 652.25. The strike last trading price was 3.4, which was -1.6 lower than the previous day. The implied volatity was 23.01, the open interest changed by -5 which decreased total open position to 251
On 5 Jun INDHOTEL was trading at 657.60. The strike last trading price was 5, which was -2 lower than the previous day. The implied volatity was 21.96, the open interest changed by 91 which increased total open position to 245
On 4 Jun INDHOTEL was trading at 661.55. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 7 which increased total open position to 155
On 3 Jun INDHOTEL was trading at 656.30. The strike last trading price was 6.3, which was -0.7 lower than the previous day. The implied volatity was 24.45, the open interest changed by -16 which decreased total open position to 148
On 2 Jun INDHOTEL was trading at 661.65. The strike last trading price was 7.15, which was 3.15 higher than the previous day. The implied volatity was 23.31, the open interest changed by 5 which increased total open position to 161
On 1 Jun INDHOTEL was trading at 646.75. The strike last trading price was 3.9, which was -3.1 lower than the previous day. The implied volatity was 23.22, the open interest changed by 17 which increased total open position to 156
On 29 May INDHOTEL was trading at 654.25. The strike last trading price was 7.55, which was -1.45 lower than the previous day. The implied volatity was 24.48, the open interest changed by 14 which increased total open position to 139
On 27 May INDHOTEL was trading at 667.70. The strike last trading price was 9.2, which was 1.2 higher than the previous day. The implied volatity was 20.12, the open interest changed by 63 which increased total open position to 123
On 26 May INDHOTEL was trading at 657.15. The strike last trading price was 7.85, which was -3.15 lower than the previous day. The implied volatity was 21.6, the open interest changed by 7 which increased total open position to 59
On 25 May INDHOTEL was trading at 663.55. The strike last trading price was 11.25, which was -0.75 lower than the previous day. The implied volatity was 25.04, the open interest changed by 44 which increased total open position to 52
On 22 May INDHOTEL was trading at 650.25. The strike last trading price was 11.5, which was -0.5 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 8
On 21 May INDHOTEL was trading at 657.40. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 24.45, the open interest changed by 3 which increased total open position to 8
On 20 May INDHOTEL was trading at 659.60. The strike last trading price was 12.8, which was 3.8 higher than the previous day. The implied volatity was 26.2, the open interest changed by 4 which increased total open position to 5
On 19 May INDHOTEL was trading at 652.75. The strike last trading price was 9.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May INDHOTEL was trading at 648.55. The strike last trading price was 9.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May INDHOTEL was trading at 656.25. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 23.37, 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 9.15, which was 0 lower than the previous day. The implied volatity was 23.37, 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 -9.15 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 -9.15 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 -9.15 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 -, 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 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 2.99, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 30-Jun-2026 (11d) 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.29
Gamma: 0.00963
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 710.45 | 3.9 | -3.6 (-48.00%) | 23.39 | 562 | 51 | 565 |
| 17 Jun | 699.10 | 7.35 | -2.4 (-24.62%) | 23.06 | 503 | -5 | 514 |
| 16 Jun | 694.40 | 9.7 | -2.25 (-18.83%) | 22.26 | 1,059 | 237 | 522 |
| 15 Jun | 689.85 | 12.1 | -6.2 (-33.88%) | 24.41 | 1,235 | 254 | 285 |
| 12 Jun | 679.45 | 19.25 | -15.25 (-44.20%) | 23.95 | 37 | 13 | 33 |
| 11 Jun | 655.70 | 34.5 | -1.65 (-4.56%) | 25.36 | 1 | 0 | 21 |
| 10 Jun | 665.85 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 9 Jun | 666.70 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 8 Jun | 652.25 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 5 Jun | 657.60 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 4 Jun | 661.55 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 3 Jun | 656.30 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 2 Jun | 661.65 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 1 Jun | 646.75 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 29 May | 654.25 | 36.15 | 36.15 | - | 8 | 0 | 21 |
| 27 May | 667.70 | 36.15 | 36.15 (-9.28%) | 23.11 | 8 | 0 | 21 |
| 26 May | 657.15 | 36.15 | -3.7 (-9.28%) | 23.11 | 8 | 2 | 21 |
| 25 May | 663.55 | 39.85 | 39.85 (2.18%) | 25.56 | 9 | 0 | 19 |
| 22 May | 650.25 | 39.85 | 0.85 (2.18%) | 25.56 | 9 | 6 | 19 |
| 21 May | 657.40 | 39 | -14 (-26.42%) | 26.05 | 8 | 7 | 12 |
| 20 May | 659.60 | 53 | 53 | - | 5 | 0 | 5 |
| 19 May | 652.75 | 53 | 53 | - | 5 | 0 | 5 |
| 18 May | 648.55 | 53 | 53 (0.00%) | - | 5 | 0 | 5 |
| 15 May | 656.25 | 53 | 0 (0.00%) | - | 0 | 0 | 5 |
| 14 May | 650.20 | 53 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 637.40 | 53 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 12 May | 634.40 | 53 | -62.85 (-54.25%) | 18.7 | 5 | 0 | 0 |
| 11 May | 661.30 | 0 | -115.85 (-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 |
| 8 Apr | 636.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 690 expiring on 30JUN2026
Delta for 690 PE is -0.22
Historical price for 690 PE is as follows
On 18 Jun INDHOTEL was trading at 710.45. The strike last trading price was 3.9, which was -3.6 lower than the previous day. The implied volatity was 23.39, the open interest changed by 51 which increased total open position to 565
On 17 Jun INDHOTEL was trading at 699.10. The strike last trading price was 7.35, which was -2.4 lower than the previous day. The implied volatity was 23.06, the open interest changed by -5 which decreased total open position to 514
On 16 Jun INDHOTEL was trading at 694.40. The strike last trading price was 9.7, which was -2.25 lower than the previous day. The implied volatity was 22.26, the open interest changed by 237 which increased total open position to 522
On 15 Jun INDHOTEL was trading at 689.85. The strike last trading price was 12.1, which was -6.2 lower than the previous day. The implied volatity was 24.41, the open interest changed by 254 which increased total open position to 285
On 12 Jun INDHOTEL was trading at 679.45. The strike last trading price was 19.25, which was -15.25 lower than the previous day. The implied volatity was 23.95, the open interest changed by 13 which increased total open position to 33
On 11 Jun INDHOTEL was trading at 655.70. The strike last trading price was 34.5, which was -1.65 lower than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 21
On 10 Jun INDHOTEL was trading at 665.85. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Jun INDHOTEL was trading at 666.70. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 8 Jun INDHOTEL was trading at 652.25. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Jun INDHOTEL was trading at 657.60. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Jun INDHOTEL was trading at 661.55. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 3 Jun INDHOTEL was trading at 656.30. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Jun INDHOTEL was trading at 661.65. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Jun INDHOTEL was trading at 646.75. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 29 May INDHOTEL was trading at 654.25. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 27 May INDHOTEL was trading at 667.70. The strike last trading price was 36.15, which was 36.15 higher than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 21
On 26 May INDHOTEL was trading at 657.15. The strike last trading price was 36.15, which was -3.7 lower than the previous day. The implied volatity was 23.11, the open interest changed by 2 which increased total open position to 21
On 25 May INDHOTEL was trading at 663.55. The strike last trading price was 39.85, which was 39.85 higher than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 19
On 22 May INDHOTEL was trading at 650.25. The strike last trading price was 39.85, which was 0.85 higher than the previous day. The implied volatity was 25.56, the open interest changed by 6 which increased total open position to 19
On 21 May INDHOTEL was trading at 657.40. The strike last trading price was 39, which was -14 lower than the previous day. The implied volatity was 26.05, the open interest changed by 7 which increased total open position to 12
On 20 May INDHOTEL was trading at 659.60. The strike last trading price was 53, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 May INDHOTEL was trading at 652.75. The strike last trading price was 53, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May INDHOTEL was trading at 648.55. The strike last trading price was 53, which was 53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May INDHOTEL was trading at 656.25. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May INDHOTEL was trading at 650.20. The strike last trading price was 53, 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 5
On 13 May INDHOTEL was trading at 637.40. The strike last trading price was 53, 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 5
On 12 May INDHOTEL was trading at 634.40. The strike last trading price was 53, which was -62.85 lower than the previous day. The implied volatity was 18.7, 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 -115.85 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 -, 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 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
