INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:36 PM IST
| INDHOTEL 28-Apr-2026 (4d) 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00069
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 635.00 | 0.05 | -0.09999999999999999 | 36.37 | 46 | -33 | 415 | |||||||||
| 23 Apr | 639.45 | 0.1 | -0.30000000000000004 | 33.43 | 502 | -243 | 449 | |||||||||
| 22 Apr | 659.70 | 0.35 | -0.85 | 25.49 | 233 | -43 | 697 | |||||||||
| 21 Apr | 666.15 | 1.2 | 0.1499999999999999 | 26.52 | 626 | 41 | 741 | |||||||||
| 20 Apr | 659.50 | 1 | -0.3999999999999999 | 28.88 | 595 | 67 | 700 | |||||||||
| 17 Apr | 659.30 | 1.35 | -0.04999999999999982 | 25.88 | 469 | 40 | 634 | |||||||||
| 16 Apr | 652.75 | 1.35 | 0 | 26.48 | 717 | -30 | 593 | |||||||||
| 15 Apr | 646.40 | 1.35 | 0.10000000000000009 | 28.67 | 728 | 13 | 623 | |||||||||
| 13 Apr | 634.95 | 1.25 | -0.6000000000000001 | 31.68 | 258 | -42 | 609 | |||||||||
| 10 Apr | 641.50 | 1.9 | 0.44999999999999996 | 27.7 | 708 | 156 | 646 | |||||||||
| 9 Apr | 629.10 | 1.4 | -0.85 | 30.25 | 479 | 11 | 476 | |||||||||
| 8 Apr | 636.35 | 2.25 | 1.3 | 29.09 | 1,149 | 178 | 465 | |||||||||
| 7 Apr | 600.40 | 0.95 | -0.05 | 35.59 | 103 | -20 | 287 | |||||||||
| 6 Apr | 595.40 | 1 | 0.1 | 37.06 | 101 | 10 | 305 | |||||||||
| 2 Apr | 582.75 | 0.9 | 0 | 36.32 | 82 | 17 | 297 | |||||||||
| 1 Apr | 585.20 | 0.9 | 0.1 | 34.65 | 107 | 43 | 281 | |||||||||
| 30 Mar | 570.95 | 0.8 | -0.7 | 37.08 | 106 | 23 | 239 | |||||||||
| 27 Mar | 590.90 | 1.4 | -1.15 | 33.95 | 97 | 48 | 217 | |||||||||
| 25 Mar | 617.30 | 2.45 | -0.1 | 28.06 | 129 | 27 | 170 | |||||||||
| 24 Mar | 604.05 | 2.6 | 0.6 | 32.37 | 24 | 1 | 143 | |||||||||
| 23 Mar | 582.45 | 2 | -1.45 | 35.88 | 47 | 9 | 142 | |||||||||
| 20 Mar | 615.55 | 3.4 | 0.1 | 29.14 | 74 | 30 | 130 | |||||||||
| 19 Mar | 613.65 | 3.35 | -2.15 | 28.99 | 58 | 20 | 100 | |||||||||
| 18 Mar | 636.95 | 5.5 | 1.45 | 26.42 | 86 | 10 | 79 | |||||||||
| 17 Mar | 622.05 | 4.3 | 0.7 | 27.65 | 16 | -3 | 69 | |||||||||
| 16 Mar | 613.35 | 3.6 | -0.15 | 29.18 | 18 | 1 | 73 | |||||||||
| 13 Mar | 609.85 | 3.5 | -1.65 | 28.39 | 16 | 11 | 72 | |||||||||
| 12 Mar | 624.95 | 5.15 | 0.15 | 27.87 | 13 | 4 | 60 | |||||||||
| 11 Mar | 624.05 | 5 | -1.15 | 27.52 | 9 | 6 | 56 | |||||||||
| 10 Mar | 629.40 | 6.15 | 1.65 | 26.91 | 59 | -26 | 51 | |||||||||
| 9 Mar | 611.70 | 4.3 | -1.5 | 27.99 | 28 | 11 | 77 | |||||||||
| 6 Mar | 623.85 | 5.8 | -0.3 | 26.87 | 14 | 11 | 65 | |||||||||
| 5 Mar | 629.70 | 6.1 | -0.65 | 25.08 | 49 | 34 | 53 | |||||||||
| 4 Mar | 633.75 | 6.65 | -2.65 | 25.05 | 15 | 13 | 18 | |||||||||
| 2 Mar | 651.00 | 9.3 | -7.7 | 22.38 | 6 | 3 | 5 | |||||||||
| 27 Feb | 667.05 | 17 | 1.2 | - | 1 | 0 | 2 | |||||||||
| 26 Feb | 680.95 | 17 | 1.2 | 18.18 | 1 | 0 | 1 | |||||||||
| 25 Feb | 676.70 | 15.8 | -24.2 | 18.85 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 676.15 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 675.10 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 674.95 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 672.10 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 695.10 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 687.75 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 691.00 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 699.90 | 40 | 11.9 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 712.00 | 28.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 707.55 | 28.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 702.55 | 28.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 695.00 | 28.1 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 6 Feb | 683.20 | 28.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 689.15 | 28.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 686.15 | 28.1 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 3 Feb | 681.50 | 28.1 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 2 Feb | 663.90 | 0 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 1 Feb | 664.30 | 0 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 30 Jan | 674.15 | 0 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 29 Jan | 664.60 | 0 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 700 expiring on 28APR2026
Delta for 700 CE is 0.01
Historical price for 700 CE is as follows
On 24 Apr INDHOTEL was trading at 635.00. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 36.37, the open interest changed by -33 which decreased total open position to 415
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.1, which was -0.30000000000000004 lower than the previous day. The implied volatity was 33.43, the open interest changed by -243 which decreased total open position to 449
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 25.49, the open interest changed by -43 which decreased total open position to 697
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 1.2, which was 0.1499999999999999 higher than the previous day. The implied volatity was 26.52, the open interest changed by 41 which increased total open position to 741
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 1, which was -0.3999999999999999 lower than the previous day. The implied volatity was 28.88, the open interest changed by 67 which increased total open position to 700
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 1.35, which was -0.04999999999999982 lower than the previous day. The implied volatity was 25.88, the open interest changed by 40 which increased total open position to 634
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 26.48, the open interest changed by -30 which decreased total open position to 593
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 1.35, which was 0.10000000000000009 higher than the previous day. The implied volatity was 28.67, the open interest changed by 13 which increased total open position to 623
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 1.25, which was -0.6000000000000001 lower than the previous day. The implied volatity was 31.68, the open interest changed by -42 which decreased total open position to 609
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 1.9, which was 0.44999999999999996 higher than the previous day. The implied volatity was 27.7, the open interest changed by 156 which increased total open position to 646
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was 30.25, the open interest changed by 11 which increased total open position to 476
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 2.25, which was 1.3 higher than the previous day. The implied volatity was 29.09, the open interest changed by 178 which increased total open position to 465
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 35.59, the open interest changed by -20 which decreased total open position to 287
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 37.06, the open interest changed by 10 which increased total open position to 305
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 36.32, the open interest changed by 17 which increased total open position to 297
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 34.65, the open interest changed by 43 which increased total open position to 281
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 37.08, the open interest changed by 23 which increased total open position to 239
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 33.95, the open interest changed by 48 which increased total open position to 217
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 28.06, the open interest changed by 27 which increased total open position to 170
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 2.6, which was 0.6 higher than the previous day. The implied volatity was 32.37, the open interest changed by 1 which increased total open position to 143
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 2, which was -1.45 lower than the previous day. The implied volatity was 35.88, the open interest changed by 9 which increased total open position to 142
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 3.4, which was 0.1 higher than the previous day. The implied volatity was 29.14, the open interest changed by 30 which increased total open position to 130
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was 28.99, the open interest changed by 20 which increased total open position to 100
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 5.5, which was 1.45 higher than the previous day. The implied volatity was 26.42, the open interest changed by 10 which increased total open position to 79
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 4.3, which was 0.7 higher than the previous day. The implied volatity was 27.65, the open interest changed by -3 which decreased total open position to 69
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 3.6, which was -0.15 lower than the previous day. The implied volatity was 29.18, the open interest changed by 1 which increased total open position to 73
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 3.5, which was -1.65 lower than the previous day. The implied volatity was 28.39, the open interest changed by 11 which increased total open position to 72
On 12 Mar INDHOTEL was trading at 624.95. The strike last trading price was 5.15, which was 0.15 higher than the previous day. The implied volatity was 27.87, the open interest changed by 4 which increased total open position to 60
On 11 Mar INDHOTEL was trading at 624.05. The strike last trading price was 5, which was -1.15 lower than the previous day. The implied volatity was 27.52, the open interest changed by 6 which increased total open position to 56
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 6.15, which was 1.65 higher than the previous day. The implied volatity was 26.91, the open interest changed by -26 which decreased total open position to 51
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 27.99, the open interest changed by 11 which increased total open position to 77
On 6 Mar INDHOTEL was trading at 623.85. The strike last trading price was 5.8, which was -0.3 lower than the previous day. The implied volatity was 26.87, the open interest changed by 11 which increased total open position to 65
On 5 Mar INDHOTEL was trading at 629.70. The strike last trading price was 6.1, which was -0.65 lower than the previous day. The implied volatity was 25.08, the open interest changed by 34 which increased total open position to 53
On 4 Mar INDHOTEL was trading at 633.75. The strike last trading price was 6.65, which was -2.65 lower than the previous day. The implied volatity was 25.05, the open interest changed by 13 which increased total open position to 18
On 2 Mar INDHOTEL was trading at 651.00. The strike last trading price was 9.3, which was -7.7 lower than the previous day. The implied volatity was 22.38, the open interest changed by 3 which increased total open position to 5
On 27 Feb INDHOTEL was trading at 667.05. The strike last trading price was 17, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb INDHOTEL was trading at 680.95. The strike last trading price was 17, which was 1.2 higher than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 1
On 25 Feb INDHOTEL was trading at 676.70. The strike last trading price was 15.8, which was -24.2 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 1
On 24 Feb INDHOTEL was trading at 676.15. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb INDHOTEL was trading at 675.10. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb INDHOTEL was trading at 674.95. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb INDHOTEL was trading at 672.10. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb INDHOTEL was trading at 695.10. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb INDHOTEL was trading at 687.75. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb INDHOTEL was trading at 691.00. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb INDHOTEL was trading at 699.90. The strike last trading price was 40, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb INDHOTEL was trading at 712.00. The strike last trading price was 28.1, 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 28.1, 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 28.1, 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 28.1, 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 6 Feb INDHOTEL was trading at 683.20. The strike last trading price was 28.1, 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 28.1, 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 28.1, 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 3 Feb INDHOTEL was trading at 681.50. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 0.2, 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 1.88, 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 1.27, 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 0.91, 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 1.75, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 28-Apr-2026 (4d) 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.32
Gamma: 0.00267
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 635.00 | 67 | 6.299999999999997 | 53.26 | 17 | -11 | 183 |
| 23 Apr | 639.45 | 61 | 22.200000000000003 | 42.06 | 12 | -4 | 197 |
| 22 Apr | 659.70 | 38.8 | 3.1999999999999957 | 26.3 | 66 | -61 | 204 |
| 21 Apr | 666.15 | 36.05 | -8.950000000000003 | 34.58 | 44 | -14 | 265 |
| 20 Apr | 659.50 | 45 | 3.1499999999999986 | 29.95 | 26 | -2 | 280 |
| 17 Apr | 659.30 | 40.55 | -6.650000000000006 | 29.19 | 32 | -1 | 282 |
| 16 Apr | 652.75 | 46.8 | -6.850000000000001 | 30.02 | 16 | -2 | 282 |
| 15 Apr | 646.40 | 53.65 | -7.950000000000003 | 19.72 | 42 | -1 | 285 |
| 13 Apr | 634.95 | 61.6 | 3.3999999999999986 | 18.96 | 11 | 2 | 286 |
| 10 Apr | 641.50 | 58.2 | -12.299999999999997 | 28.7 | 15 | 0 | 284 |
| 9 Apr | 629.10 | 70.5 | 8.5 | 36.36 | 20 | 1 | 284 |
| 8 Apr | 636.35 | 62 | -37.65 | 36.67 | 89 | -7 | 280 |
| 7 Apr | 600.40 | 99.65 | -2 | 50.89 | 6 | 0 | 288 |
| 6 Apr | 595.40 | 101.7 | -19.95 | 32.87 | 7 | 1 | 288 |
| 2 Apr | 582.75 | 121.65 | 9.3 | 69.02 | 7 | 2 | 282 |
| 1 Apr | 585.20 | 112.35 | -11.35 | 46.05 | 2 | -1 | 279 |
| 30 Mar | 570.95 | 124.15 | 18.15 | 40.46 | 78 | 70 | 277 |
| 27 Mar | 590.90 | 106.5 | 27 | 35.85 | 37 | 35 | 205 |
| 25 Mar | 617.30 | 79.9 | -12.6 | 36.25 | 81 | 76 | 169 |
| 24 Mar | 604.05 | 92 | -17.25 | 35.51 | 16 | 13 | 92 |
| 23 Mar | 582.45 | 109.25 | 29.25 | 21.3 | 27 | 26 | 78 |
| 20 Mar | 615.55 | 80 | 1.5 | 31.55 | 31 | 30 | 51 |
| 19 Mar | 613.65 | 78.5 | 16.45 | 24.77 | 4 | 3 | 20 |
| 18 Mar | 636.95 | 62.05 | -6.65 | 28.73 | 16 | 15 | 16 |
| 17 Mar | 622.05 | 68.7 | -21.7 | - | 0 | 0 | 1 |
| 16 Mar | 613.35 | 68.7 | -21.7 | - | 0 | 0 | 0 |
| 13 Mar | 609.85 | 68.7 | -21.7 | - | 0 | 0 | 0 |
| 12 Mar | 624.95 | 68.7 | -21.7 | - | 0 | 0 | 0 |
| 11 Mar | 624.05 | 68.7 | -21.7 | - | 0 | 0 | 1 |
| 10 Mar | 629.40 | 68.7 | -21.7 | 29.81 | 2 | 0 | 1 |
| 9 Mar | 611.70 | 90.4 | 24.35 | 42.88 | 1 | 0 | 0 |
| 6 Mar | 623.85 | 66.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 629.70 | 66.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 633.75 | 66.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 651.00 | 66.05 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 667.05 | 66.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 680.95 | 66.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 676.70 | 66.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 676.15 | 66.05 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 675.10 | 66.05 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 674.95 | 66.05 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 672.10 | 66.05 | 0 | 0.17 | 0 | 0 | 0 |
| 18 Feb | 695.10 | 66.05 | 0 | 0.79 | 0 | 0 | 0 |
| 17 Feb | 687.75 | 66.05 | 0 | 0.23 | 0 | 0 | 0 |
| 16 Feb | 691.00 | 66.05 | 0 | 0.59 | 0 | 0 | 0 |
| 13 Feb | 699.90 | 66.05 | 0 | 1.42 | 0 | 0 | 0 |
| 12 Feb | 712.00 | 66.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 707.55 | 66.05 | 0 | 1.92 | 0 | 0 | 0 |
| 10 Feb | 702.55 | 66.05 | 0 | 1.43 | 0 | 0 | 0 |
| 9 Feb | 695.00 | 66.05 | 0 | 1.06 | 0 | 0 | 0 |
| 6 Feb | 683.20 | 66.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 689.15 | 66.05 | 0 | 0.54 | 0 | 0 | 0 |
| 4 Feb | 686.15 | 66.05 | 0 | 0.14 | 0 | 0 | 0 |
| 3 Feb | 681.50 | 66.05 | 0 | 0.17 | 0 | 0 | 0 |
| 2 Feb | 663.90 | 66.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 664.30 | 66.05 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 674.15 | 66.05 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 664.60 | 66.05 | 0 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 700 expiring on 28APR2026
Delta for 700 PE is -0.95
Historical price for 700 PE is as follows
On 24 Apr INDHOTEL was trading at 635.00. The strike last trading price was 67, which was 6.299999999999997 higher than the previous day. The implied volatity was 53.26, the open interest changed by -11 which decreased total open position to 183
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 61, which was 22.200000000000003 higher than the previous day. The implied volatity was 42.06, the open interest changed by -4 which decreased total open position to 197
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 38.8, which was 3.1999999999999957 higher than the previous day. The implied volatity was 26.3, the open interest changed by -61 which decreased total open position to 204
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 36.05, which was -8.950000000000003 lower than the previous day. The implied volatity was 34.58, the open interest changed by -14 which decreased total open position to 265
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 45, which was 3.1499999999999986 higher than the previous day. The implied volatity was 29.95, the open interest changed by -2 which decreased total open position to 280
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 40.55, which was -6.650000000000006 lower than the previous day. The implied volatity was 29.19, the open interest changed by -1 which decreased total open position to 282
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 46.8, which was -6.850000000000001 lower than the previous day. The implied volatity was 30.02, the open interest changed by -2 which decreased total open position to 282
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 53.65, which was -7.950000000000003 lower than the previous day. The implied volatity was 19.72, the open interest changed by -1 which decreased total open position to 285
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 61.6, which was 3.3999999999999986 higher than the previous day. The implied volatity was 18.96, the open interest changed by 2 which increased total open position to 286
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 58.2, which was -12.299999999999997 lower than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 284
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 70.5, which was 8.5 higher than the previous day. The implied volatity was 36.36, the open interest changed by 1 which increased total open position to 284
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 62, which was -37.65 lower than the previous day. The implied volatity was 36.67, the open interest changed by -7 which decreased total open position to 280
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 99.65, which was -2 lower than the previous day. The implied volatity was 50.89, the open interest changed by 0 which decreased total open position to 288
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 101.7, which was -19.95 lower than the previous day. The implied volatity was 32.87, the open interest changed by 1 which increased total open position to 288
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 121.65, which was 9.3 higher than the previous day. The implied volatity was 69.02, the open interest changed by 2 which increased total open position to 282
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 112.35, which was -11.35 lower than the previous day. The implied volatity was 46.05, the open interest changed by -1 which decreased total open position to 279
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 124.15, which was 18.15 higher than the previous day. The implied volatity was 40.46, the open interest changed by 70 which increased total open position to 277
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 106.5, which was 27 higher than the previous day. The implied volatity was 35.85, the open interest changed by 35 which increased total open position to 205
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 79.9, which was -12.6 lower than the previous day. The implied volatity was 36.25, the open interest changed by 76 which increased total open position to 169
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 92, which was -17.25 lower than the previous day. The implied volatity was 35.51, the open interest changed by 13 which increased total open position to 92
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 109.25, which was 29.25 higher than the previous day. The implied volatity was 21.3, the open interest changed by 26 which increased total open position to 78
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 80, which was 1.5 higher than the previous day. The implied volatity was 31.55, the open interest changed by 30 which increased total open position to 51
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 78.5, which was 16.45 higher than the previous day. The implied volatity was 24.77, the open interest changed by 3 which increased total open position to 20
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 62.05, which was -6.65 lower than the previous day. The implied volatity was 28.73, the open interest changed by 15 which increased total open position to 16
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 68.7, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 68.7, which was -21.7 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 68.7, which was -21.7 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 68.7, which was -21.7 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 68.7, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar INDHOTEL was trading at 629.40. The strike last trading price was 68.7, which was -21.7 lower than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 1
On 9 Mar INDHOTEL was trading at 611.70. The strike last trading price was 90.4, which was 24.35 higher than the previous day. The implied volatity was 42.88, 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 66.05, 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 66.05, 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 66.05, 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 66.05, 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 Feb INDHOTEL was trading at 667.05. The strike last trading price was 66.05, 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 66.05, 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 66.05, 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 66.05, 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 66.05, 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 66.05, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.17, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.79, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.23, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.59, 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 66.05, which was 0 lower than the previous day. The implied volatity was 1.42, 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 66.05, 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 66.05, 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 10 Feb INDHOTEL was trading at 702.55. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was 1.43, 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 66.05, which was 0 lower than the previous day. The implied volatity was 1.06, 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 66.05, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.54, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.14, 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 66.05, which was 0 lower than the previous day. The implied volatity was 0.17, 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 66.05, 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 1 Feb INDHOTEL was trading at 664.30. The strike last trading price was 66.05, 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 66.05, 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 66.05, 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
