Historical option data for INDHOTEL
19 Jun 2026 04:10 PM IST
| INDHOTEL 30-Jun-2026 (10d) 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.11
Gamma: 0.00822
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 724.75 | 24 | 9 (60.00%) | 12.79 | 1,378 | -99 | 543 | |||||||||
| 18 Jun | 710.45 | 14.9 | 5.9 (65.56%) | 12.81 | 3,608 | -351 | 645 | |||||||||
| 17 Jun | 699.10 | 9.4 | 1.4 (17.50%) | 16.28 | 1,725 | -73 | 987 | |||||||||
| 16 Jun | 694.40 | 8.4 | 1.4 (20.00%) | 19.23 | 2,870 | 88 | 1,056 | |||||||||
| 15 Jun | 689.85 | 7.8 | 1.8 (30.00%) | 18.88 | 2,935 | 294 | 963 | |||||||||
| 12 Jun | 679.45 | 5.05 | 3.05 (152.50%) | 19.64 | 1,400 | -104 | 669 | |||||||||
| 11 Jun | 655.70 | 2.3 | -1.7 (-42.50%) | 23.06 | 845 | 157 | 773 | |||||||||
| 10 Jun | 665.85 | 4.05 | 0.05 (1.25%) | 22.35 | 1,540 | -160 | 620 | |||||||||
| 9 Jun | 666.70 | 3.8 | 1.8 (90.00%) | 21.97 | 767 | 48 | 780 | |||||||||
| 8 Jun | 652.25 | 2.25 | -0.75 (-25.00%) | 23.53 | 395 | 32 | 732 | |||||||||
| 5 Jun | 657.60 | 3.15 | -1.85 (-37.00%) | 22.14 | 630 | 14 | 700 | |||||||||
| 4 Jun | 661.55 | 4.8 | 0.8 (20.00%) | 23.23 | 392 | 137 | 685 | |||||||||
| 3 Jun | 656.30 | 4.2 | -0.8 (-16.00%) | 24.56 | 468 | -1 | 542 | |||||||||
| 2 Jun | 661.65 | 5.2 | 2.2 (73.33%) | 23.82 | 534 | -25 | 544 | |||||||||
| 1 Jun | 646.75 | 2.65 | -2.35 (-47.00%) | 23.45 | 559 | 38 | 572 | |||||||||
| 29 May | 654.25 | 5.1 | -0.9 (-15.00%) | 22.3 | 654 | 2 | 534 | |||||||||
| 27 May | 667.70 | 6.4 | 0.4 (6.67%) | 20.35 | 421 | 85 | 533 | |||||||||
| 26 May | 657.15 | 5.45 | -2.55 (-31.87%) | 21.5 | 275 | 101 | 444 | |||||||||
| 25 May | 663.55 | 8.1 | 2.1 (35.00%) | 24.49 | 407 | 137 | 344 | |||||||||
| 22 May | 650.25 | 6 | -2 (-25.00%) | 23.88 | 179 | 27 | 205 | |||||||||
| 21 May | 657.40 | 7.25 | -2.75 (-27.50%) | 23.33 | 163 | 13 | 178 | |||||||||
| 20 May | 659.60 | 9.35 | 0.35 (3.89%) | 25.49 | 130 | 13 | 165 | |||||||||
| 19 May | 652.75 | 8.3 | 1.3 (18.57%) | 27.01 | 108 | 23 | 152 | |||||||||
| 18 May | 648.55 | 7 | -2 (-22.22%) | 25.82 | 166 | -26 | 129 | |||||||||
| 15 May | 656.25 | 8.8 | -0.65 (-6.88%) | 24.83 | 82 | 29 | 155 | |||||||||
| 14 May | 650.20 | 9.1 | 1.8 (24.66%) | 26.66 | 71 | 11 | 126 | |||||||||
| 13 May | 637.40 | 7 | -1.3 (-15.66%) | 0 | 142 | 34 | 105 | |||||||||
| 12 May | 634.40 | 8.2 | -8.95 (-52.19%) | 29.5 | 225 | 22 | 73 | |||||||||
| 11 May | 661.30 | 18.5 | 1 (5.71%) | 0 | 62 | 31 | 50 | |||||||||
| 8 May | 673.05 | 17.5 | -6.5 (-27.08%) | 25.54 | 7 | 1 | 18 | |||||||||
| 7 May | 669.10 | 24 | 0 (0.00%) | 33.79 | 0 | 0 | 17 | |||||||||
| 6 May | 666.15 | 24 | 15.3 (175.86%) | 33.79 | 16 | 14 | 16 | |||||||||
| 5 May | 647.80 | 8.7 | 0 (0.00%) | 25.4 | 0 | 0 | 2 | |||||||||
| 4 May | 643.70 | 8.7 | 0 (0.00%) | 25.4 | 1 | 0 | 1 | |||||||||
| 27 Apr | 647.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 635.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 639.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 700 expiring on 30JUN2026
Delta for 700 CE is 0.93
Historical price for 700 CE is as follows
On 19 Jun INDHOTEL was trading at 724.75. The strike last trading price was 24, which was 9 higher than the previous day. The implied volatity was 12.79, the open interest changed by -99 which decreased total open position to 543
On 18 Jun INDHOTEL was trading at 710.45. The strike last trading price was 14.9, which was 5.9 higher than the previous day. The implied volatity was 12.81, the open interest changed by -351 which decreased total open position to 645
On 17 Jun INDHOTEL was trading at 699.10. The strike last trading price was 9.4, which was 1.4 higher than the previous day. The implied volatity was 16.28, the open interest changed by -73 which decreased total open position to 987
On 16 Jun INDHOTEL was trading at 694.40. The strike last trading price was 8.4, which was 1.4 higher than the previous day. The implied volatity was 19.23, the open interest changed by 88 which increased total open position to 1056
On 15 Jun INDHOTEL was trading at 689.85. The strike last trading price was 7.8, which was 1.8 higher than the previous day. The implied volatity was 18.88, the open interest changed by 294 which increased total open position to 963
On 12 Jun INDHOTEL was trading at 679.45. The strike last trading price was 5.05, which was 3.05 higher than the previous day. The implied volatity was 19.64, the open interest changed by -104 which decreased total open position to 669
On 11 Jun INDHOTEL was trading at 655.70. The strike last trading price was 2.3, which was -1.7 lower than the previous day. The implied volatity was 23.06, the open interest changed by 157 which increased total open position to 773
On 10 Jun INDHOTEL was trading at 665.85. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 22.35, the open interest changed by -160 which decreased total open position to 620
On 9 Jun INDHOTEL was trading at 666.70. The strike last trading price was 3.8, which was 1.8 higher than the previous day. The implied volatity was 21.97, the open interest changed by 48 which increased total open position to 780
On 8 Jun INDHOTEL was trading at 652.25. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 23.53, the open interest changed by 32 which increased total open position to 732
On 5 Jun INDHOTEL was trading at 657.60. The strike last trading price was 3.15, which was -1.85 lower than the previous day. The implied volatity was 22.14, the open interest changed by 14 which increased total open position to 700
On 4 Jun INDHOTEL was trading at 661.55. The strike last trading price was 4.8, which was 0.8 higher than the previous day. The implied volatity was 23.23, the open interest changed by 137 which increased total open position to 685
On 3 Jun INDHOTEL was trading at 656.30. The strike last trading price was 4.2, which was -0.8 lower than the previous day. The implied volatity was 24.56, the open interest changed by -1 which decreased total open position to 542
On 2 Jun INDHOTEL was trading at 661.65. The strike last trading price was 5.2, which was 2.2 higher than the previous day. The implied volatity was 23.82, the open interest changed by -25 which decreased total open position to 544
On 1 Jun INDHOTEL was trading at 646.75. The strike last trading price was 2.65, which was -2.35 lower than the previous day. The implied volatity was 23.45, the open interest changed by 38 which increased total open position to 572
On 29 May INDHOTEL was trading at 654.25. The strike last trading price was 5.1, which was -0.9 lower than the previous day. The implied volatity was 22.3, the open interest changed by 2 which increased total open position to 534
On 27 May INDHOTEL was trading at 667.70. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 20.35, the open interest changed by 85 which increased total open position to 533
On 26 May INDHOTEL was trading at 657.15. The strike last trading price was 5.45, which was -2.55 lower than the previous day. The implied volatity was 21.5, the open interest changed by 101 which increased total open position to 444
On 25 May INDHOTEL was trading at 663.55. The strike last trading price was 8.1, which was 2.1 higher than the previous day. The implied volatity was 24.49, the open interest changed by 137 which increased total open position to 344
On 22 May INDHOTEL was trading at 650.25. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 23.88, the open interest changed by 27 which increased total open position to 205
On 21 May INDHOTEL was trading at 657.40. The strike last trading price was 7.25, which was -2.75 lower than the previous day. The implied volatity was 23.33, the open interest changed by 13 which increased total open position to 178
On 20 May INDHOTEL was trading at 659.60. The strike last trading price was 9.35, which was 0.35 higher than the previous day. The implied volatity was 25.49, the open interest changed by 13 which increased total open position to 165
On 19 May INDHOTEL was trading at 652.75. The strike last trading price was 8.3, which was 1.3 higher than the previous day. The implied volatity was 27.01, the open interest changed by 23 which increased total open position to 152
On 18 May INDHOTEL was trading at 648.55. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 25.82, the open interest changed by -26 which decreased total open position to 129
On 15 May INDHOTEL was trading at 656.25. The strike last trading price was 8.8, which was -0.65 lower than the previous day. The implied volatity was 24.83, the open interest changed by 29 which increased total open position to 155
On 14 May INDHOTEL was trading at 650.20. The strike last trading price was 9.1, which was 1.8 higher than the previous day. The implied volatity was 26.66, the open interest changed by 11 which increased total open position to 126
On 13 May INDHOTEL was trading at 637.40. The strike last trading price was 7, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 105
On 12 May INDHOTEL was trading at 634.40. The strike last trading price was 8.2, which was -8.95 lower than the previous day. The implied volatity was 29.5, the open interest changed by 22 which increased total open position to 73
On 11 May INDHOTEL was trading at 661.30. The strike last trading price was 18.5, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 50
On 8 May INDHOTEL was trading at 673.05. The strike last trading price was 17.5, which was -6.5 lower than the previous day. The implied volatity was 25.54, the open interest changed by 1 which increased total open position to 18
On 7 May INDHOTEL was trading at 669.10. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 33.79, the open interest changed by 0 which decreased total open position to 17
On 6 May INDHOTEL was trading at 666.15. The strike last trading price was 24, which was 15.3 higher than the previous day. The implied volatity was 33.79, the open interest changed by 14 which increased total open position to 16
On 5 May INDHOTEL was trading at 647.80. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 2
On 4 May INDHOTEL was trading at 643.70. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 1
On 27 Apr INDHOTEL was trading at 647.85. 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 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
| INDHOTEL 30-Jun-2026 (10d) 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -0.24
Gamma: 0.00984
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 724.75 | 2.7 | -3.95 (-59.40%) | 21.08 | 1,643 | 117 | 656 |
| 18 Jun | 710.45 | 6.6 | -5.45 (-45.23%) | 23.06 | 1,024 | 109 | 535 |
| 17 Jun | 699.10 | 11.9 | -2.7 (-18.49%) | 23.62 | 408 | 89 | 427 |
| 16 Jun | 694.40 | 14.4 | -3.25 (-18.41%) | 21.64 | 335 | -6 | 338 |
| 15 Jun | 689.85 | 17.5 | -7.7 (-30.56%) | 24.67 | 370 | 40 | 343 |
| 12 Jun | 679.45 | 26.95 | -19.3 (-41.73%) | 26.13 | 49 | -20 | 303 |
| 11 Jun | 655.70 | 46.2 | 9.5 (25.89%) | 30.31 | 6 | 2 | 323 |
| 10 Jun | 665.85 | 36.7 | 1.35 (3.82%) | 25.52 | 50 | 24 | 319 |
| 9 Jun | 666.70 | 35.1 | -10.5 (-23.03%) | 22.39 | 34 | 7 | 295 |
| 8 Jun | 652.25 | 45.6 | 3.75 (8.96%) | 25.65 | 29 | 5 | 288 |
| 5 Jun | 657.60 | 41.85 | 1.25 (3.08%) | 20.83 | 9 | 2 | 283 |
| 4 Jun | 661.55 | 40.6 | -5.15 (-11.26%) | 24.85 | 3 | 1 | 283 |
| 3 Jun | 656.30 | 45.75 | 3.15 (7.39%) | 23.4 | 15 | 0 | 282 |
| 2 Jun | 661.65 | 41.2 | -13.85 (-25.16%) | 21.87 | 5 | -3 | 282 |
| 1 Jun | 646.75 | 54.5 | 9.75 (21.79%) | 25.78 | 18 | 2 | 285 |
| 29 May | 654.25 | 43.55 | 7.2 (19.81%) | 22.18 | 22 | 3 | 283 |
| 27 May | 667.70 | 36.35 | -8.65 (-19.22%) | 23.14 | 22 | -2 | 281 |
| 26 May | 657.15 | 45 | 4.05 (9.89%) | 22.56 | 57 | 34 | 282 |
| 25 May | 663.55 | 40.75 | -9.75 (-19.31%) | 24.64 | 75 | 45 | 248 |
| 22 May | 650.25 | 50.5 | 4.5 (9.78%) | 24.69 | 58 | 41 | 193 |
| 21 May | 657.40 | 46 | 1 (2.22%) | 25.79 | 55 | 39 | 151 |
| 20 May | 659.60 | 45 | -2.75 (-5.76%) | 25.07 | 39 | 29 | 109 |
| 19 May | 652.75 | 47.75 | -8.25 (-14.73%) | 24.27 | 5 | 1 | 80 |
| 18 May | 648.55 | 56 | 5.25 (10.34%) | 25.3 | 1 | 0 | 78 |
| 15 May | 656.25 | 50.75 | -2.25 (-4.25%) | 26.63 | 51 | 42 | 78 |
| 14 May | 650.20 | 53 | -9 (-14.52%) | 24.09 | 2 | 0 | 35 |
| 13 May | 637.40 | 62 | -4.35 (-6.56%) | 0 | 1 | 1 | 35 |
| 12 May | 634.40 | 66.35 | 25.9 (64.03%) | 0 | 20 | 19 | 33 |
| 11 May | 661.30 | 40.6 | 0.15 (0.37%) | 0 | 0 | 0 | 14 |
| 8 May | 673.05 | 40.6 | 0.6 (1.50%) | 27.57 | 14 | 9 | 13 |
| 7 May | 669.10 | 40 | -8 (-16.67%) | 25.13 | 3 | 2 | 3 |
| 6 May | 666.15 | 48 | -76.4 (-61.41%) | 31.48 | 1 | 0 | 0 |
| 5 May | 647.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 643.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 647.85 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 635.35 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 639.45 | 0 | 0 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 700 expiring on 30JUN2026
Delta for 700 PE is -0.18
Historical price for 700 PE is as follows
On 19 Jun INDHOTEL was trading at 724.75. The strike last trading price was 2.7, which was -3.95 lower than the previous day. The implied volatity was 21.08, the open interest changed by 117 which increased total open position to 656
On 18 Jun INDHOTEL was trading at 710.45. The strike last trading price was 6.6, which was -5.45 lower than the previous day. The implied volatity was 23.06, the open interest changed by 109 which increased total open position to 535
On 17 Jun INDHOTEL was trading at 699.10. The strike last trading price was 11.9, which was -2.7 lower than the previous day. The implied volatity was 23.62, the open interest changed by 89 which increased total open position to 427
On 16 Jun INDHOTEL was trading at 694.40. The strike last trading price was 14.4, which was -3.25 lower than the previous day. The implied volatity was 21.64, the open interest changed by -6 which decreased total open position to 338
On 15 Jun INDHOTEL was trading at 689.85. The strike last trading price was 17.5, which was -7.7 lower than the previous day. The implied volatity was 24.67, the open interest changed by 40 which increased total open position to 343
On 12 Jun INDHOTEL was trading at 679.45. The strike last trading price was 26.95, which was -19.3 lower than the previous day. The implied volatity was 26.13, the open interest changed by -20 which decreased total open position to 303
On 11 Jun INDHOTEL was trading at 655.70. The strike last trading price was 46.2, which was 9.5 higher than the previous day. The implied volatity was 30.31, the open interest changed by 2 which increased total open position to 323
On 10 Jun INDHOTEL was trading at 665.85. The strike last trading price was 36.7, which was 1.35 higher than the previous day. The implied volatity was 25.52, the open interest changed by 24 which increased total open position to 319
On 9 Jun INDHOTEL was trading at 666.70. The strike last trading price was 35.1, which was -10.5 lower than the previous day. The implied volatity was 22.39, the open interest changed by 7 which increased total open position to 295
On 8 Jun INDHOTEL was trading at 652.25. The strike last trading price was 45.6, which was 3.75 higher than the previous day. The implied volatity was 25.65, the open interest changed by 5 which increased total open position to 288
On 5 Jun INDHOTEL was trading at 657.60. The strike last trading price was 41.85, which was 1.25 higher than the previous day. The implied volatity was 20.83, the open interest changed by 2 which increased total open position to 283
On 4 Jun INDHOTEL was trading at 661.55. The strike last trading price was 40.6, which was -5.15 lower than the previous day. The implied volatity was 24.85, the open interest changed by 1 which increased total open position to 283
On 3 Jun INDHOTEL was trading at 656.30. The strike last trading price was 45.75, which was 3.15 higher than the previous day. The implied volatity was 23.4, the open interest changed by 0 which decreased total open position to 282
On 2 Jun INDHOTEL was trading at 661.65. The strike last trading price was 41.2, which was -13.85 lower than the previous day. The implied volatity was 21.87, the open interest changed by -3 which decreased total open position to 282
On 1 Jun INDHOTEL was trading at 646.75. The strike last trading price was 54.5, which was 9.75 higher than the previous day. The implied volatity was 25.78, the open interest changed by 2 which increased total open position to 285
On 29 May INDHOTEL was trading at 654.25. The strike last trading price was 43.55, which was 7.2 higher than the previous day. The implied volatity was 22.18, the open interest changed by 3 which increased total open position to 283
On 27 May INDHOTEL was trading at 667.70. The strike last trading price was 36.35, which was -8.65 lower than the previous day. The implied volatity was 23.14, the open interest changed by -2 which decreased total open position to 281
On 26 May INDHOTEL was trading at 657.15. The strike last trading price was 45, which was 4.05 higher than the previous day. The implied volatity was 22.56, the open interest changed by 34 which increased total open position to 282
On 25 May INDHOTEL was trading at 663.55. The strike last trading price was 40.75, which was -9.75 lower than the previous day. The implied volatity was 24.64, the open interest changed by 45 which increased total open position to 248
On 22 May INDHOTEL was trading at 650.25. The strike last trading price was 50.5, which was 4.5 higher than the previous day. The implied volatity was 24.69, the open interest changed by 41 which increased total open position to 193
On 21 May INDHOTEL was trading at 657.40. The strike last trading price was 46, which was 1 higher than the previous day. The implied volatity was 25.79, the open interest changed by 39 which increased total open position to 151
On 20 May INDHOTEL was trading at 659.60. The strike last trading price was 45, which was -2.75 lower than the previous day. The implied volatity was 25.07, the open interest changed by 29 which increased total open position to 109
On 19 May INDHOTEL was trading at 652.75. The strike last trading price was 47.75, which was -8.25 lower than the previous day. The implied volatity was 24.27, the open interest changed by 1 which increased total open position to 80
On 18 May INDHOTEL was trading at 648.55. The strike last trading price was 56, which was 5.25 higher than the previous day. The implied volatity was 25.3, the open interest changed by 0 which decreased total open position to 78
On 15 May INDHOTEL was trading at 656.25. The strike last trading price was 50.75, which was -2.25 lower than the previous day. The implied volatity was 26.63, the open interest changed by 42 which increased total open position to 78
On 14 May INDHOTEL was trading at 650.20. The strike last trading price was 53, which was -9 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 35
On 13 May INDHOTEL was trading at 637.40. The strike last trading price was 62, which was -4.35 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 35
On 12 May INDHOTEL was trading at 634.40. The strike last trading price was 66.35, which was 25.9 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 33
On 11 May INDHOTEL was trading at 661.30. The strike last trading price was 40.6, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 14
On 8 May INDHOTEL was trading at 673.05. The strike last trading price was 40.6, which was 0.6 higher than the previous day. The implied volatity was 27.57, the open interest changed by 9 which increased total open position to 13
On 7 May INDHOTEL was trading at 669.10. The strike last trading price was 40, which was -8 lower than the previous day. The implied volatity was 25.13, the open interest changed by 2 which increased total open position to 3
On 6 May INDHOTEL was trading at 666.15. The strike last trading price was 48, which was -76.4 lower than the previous day. The implied volatity was 31.48, 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 27 Apr INDHOTEL was trading at 647.85. 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 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
