INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Apr 2026 01:38 PM IST
| INDHOTEL 28-Apr-2026 (4d) 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.04
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 634.90 | 0.05 | 0 | 43.51 | 0 | 0 | 13 | |||||||||
| 23 Apr | 639.45 | 0.05 | -0.05 | 43.51 | 1 | 0 | 14 | |||||||||
| 22 Apr | 659.70 | 0.1 | 0 | 35.74 | 1 | 0 | 15 | |||||||||
| 21 Apr | 666.15 | 0.15 | 0 | 32.98 | 8 | -3 | 15 | |||||||||
| 20 Apr | 659.50 | 0.15 | -0.30000000000000004 | - | 0 | 0 | 18 | |||||||||
| 17 Apr | 659.30 | 0.15 | -0.30000000000000004 | 30.28 | 0 | 0 | 18 | |||||||||
| 16 Apr | 652.75 | 0.15 | -0.05000000000000002 | 30.28 | 3 | 2 | 18 | |||||||||
| 15 Apr | 646.40 | 0.2 | -0.2 | 31.92 | 6 | 1 | 15 | |||||||||
| 13 Apr | 634.95 | 0.4 | -0.04999999999999999 | 36.79 | 2 | 0 | 12 | |||||||||
| 10 Apr | 641.50 | 0.4 | 0.10000000000000003 | 30.7 | 7 | 3 | 11 | |||||||||
| 9 Apr | 629.10 | 0.3 | 0 | 32.59 | 1 | 0 | 8 | |||||||||
| 8 Apr | 636.35 | 0.3 | 0 | - | 0 | 0 | 8 | |||||||||
| 7 Apr | 600.40 | 0.3 | 0 | - | 0 | 0 | 8 | |||||||||
| 6 Apr | 595.40 | 0.3 | 0 | 39.17 | 1 | 0 | 8 | |||||||||
| 2 Apr | 582.75 | 0.3 | 0 | - | 0 | 0 | 8 | |||||||||
| 1 Apr | 585.20 | 0.3 | 0 | 36.93 | 3 | 0 | 8 | |||||||||
| 30 Mar | 570.95 | 0.4 | -0.55 | - | 0 | 7 | 0 | |||||||||
| 27 Mar | 590.90 | 0.4 | -0.55 | 34.61 | 9 | 7 | 8 | |||||||||
| 25 Mar | 617.30 | 0.95 | -16.25 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 604.05 | 0.95 | -16.25 | 34.03 | 4 | 2 | 2 | |||||||||
| 23 Mar | 582.45 | 17.2 | 0 | 18.87 | 0 | 0 | 0 | |||||||||
| 20 Mar | 615.55 | 17.2 | 0 | 14.38 | 0 | 0 | 0 | |||||||||
| 19 Mar | 613.65 | 17.2 | 0 | 14.3 | 0 | 0 | 0 | |||||||||
| 18 Mar | 636.95 | 17.2 | 0 | 11.16 | 0 | 0 | 0 | |||||||||
| 17 Mar | 622.05 | 17.2 | 0 | 12.25 | 0 | 0 | 0 | |||||||||
| 16 Mar | 613.35 | 17.2 | 0 | 13.34 | 0 | 0 | 0 | |||||||||
| 13 Mar | 609.85 | 17.2 | 0 | 13.04 | 0 | 0 | 0 | |||||||||
| 13 Feb | 699.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 712.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 707.55 | 0 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 10 Feb | 702.55 | 0 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 695.00 | 0 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 6 Feb | 683.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 689.15 | 0 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
For The Indian Hotels Co. Ltd - strike price 740 expiring on 28APR2026
Delta for 740 CE is 0
Historical price for 740 CE is as follows
On 24 Apr INDHOTEL was trading at 634.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 13
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 14
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 15
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 32.98, the open interest changed by -3 which decreased total open position to 15
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 0.15, which was -0.30000000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 0.15, which was -0.30000000000000004 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 18
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 30.28, the open interest changed by 2 which increased total open position to 18
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 15
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 12
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 0.4, which was 0.10000000000000003 higher than the previous day. The implied volatity was 30.7, the open interest changed by 3 which increased total open position to 11
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 8
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 8
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 8
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 34.61, the open interest changed by 7 which increased total open position to 8
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 0.95, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 0.95, which was -16.25 lower than the previous day. The implied volatity was 34.03, 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 17.2, which was 0 lower than the previous day. The implied volatity was 18.87, 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 17.2, which was 0 lower than the previous day. The implied volatity was 14.38, 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 17.2, which was 0 lower than the previous day. The implied volatity was 14.3, 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 17.2, which was 0 lower than the previous day. The implied volatity was 11.16, 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 17.2, which was 0 lower than the previous day. The implied volatity was 12.25, 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 17.2, which was 0 lower than the previous day. The implied volatity was 13.34, 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 17.2, which was 0 lower than the previous day. The implied volatity was 13.04, 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 -, 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 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 1.69, 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 2.13, 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 2.44, 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 -, 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 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 2.82, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 28-Apr-2026 (4d) 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: -0.04
Gamma: 0.0004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 634.90 | 96 | 96 | 43.51 | 0 | 0 | 36 |
| 23 Apr | 639.45 | 96 | 19 | 43.51 | 1 | 0 | 37 |
| 22 Apr | 659.70 | 77 | 77 | 49.87 | 0 | 0 | 37 |
| 21 Apr | 666.15 | 77 | -1 | 49.87 | 2 | -1 | 38 |
| 20 Apr | 659.50 | 78 | -4 | 45.86 | 6 | 0 | 39 |
| 17 Apr | 659.30 | 82 | -4.700000000000003 | 41.98 | 5 | 0 | 40 |
| 16 Apr | 652.75 | 85.8 | -4.450000000000003 | 40.99 | 15 | -10 | 42 |
| 15 Apr | 646.40 | 90.25 | -15.799999999999997 | 47.25 | 2 | 0 | 52 |
| 13 Apr | 634.95 | 106.05 | 106.05 | - | 0 | 0 | 52 |
| 10 Apr | 641.50 | 106.05 | 106.05 | - | 0 | 0 | 52 |
| 9 Apr | 629.10 | 106.05 | -42.75 | 34.56 | 1 | 0 | 52 |
| 8 Apr | 636.35 | 148.8 | -7.2 | - | 0 | 0 | 52 |
| 7 Apr | 600.40 | 148.8 | -7.2 | - | 0 | 0 | 52 |
| 6 Apr | 595.40 | 148.8 | -7.2 | - | 0 | 0 | 52 |
| 2 Apr | 582.75 | 148.8 | -7.2 | - | 0 | 0 | 52 |
| 1 Apr | 585.20 | 148.8 | -7.2 | 37.35 | 9 | 0 | 61 |
| 30 Mar | 570.95 | 156 | 13.95 | 46.61 | 7 | 2 | 56 |
| 27 Mar | 590.90 | 142.5 | 25.5 | 34.33 | 15 | 8 | 47 |
| 25 Mar | 617.30 | 117 | -18 | 31.33 | 2 | 1 | 38 |
| 24 Mar | 604.05 | 135 | -7.25 | 54.29 | 1 | 0 | 36 |
| 23 Mar | 582.45 | 142.25 | 30.25 | 35.31 | 4 | 0 | 32 |
| 20 Mar | 615.55 | 112 | -5 | 27.95 | 17 | 4 | 19 |
| 19 Mar | 613.65 | 117 | -11 | - | 0 | 0 | 15 |
| 18 Mar | 636.95 | 117 | -11 | - | 0 | 0 | 15 |
| 17 Mar | 622.05 | 117 | -11 | 48.96 | 8 | 7 | 14 |
| 16 Mar | 613.35 | 128 | 33.5 | 55.3 | 7 | 3 | 3 |
| 13 Mar | 609.85 | 94.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 699.90 | - | - | - | 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 |
| 5 Feb | 689.15 | 0 | 0 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 740 expiring on 28APR2026
Delta for 740 PE is -1
Historical price for 740 PE is as follows
On 24 Apr INDHOTEL was trading at 634.90. The strike last trading price was 96, which was 96 higher than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 36
On 23 Apr INDHOTEL was trading at 639.45. The strike last trading price was 96, which was 19 higher than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 37
On 22 Apr INDHOTEL was trading at 659.70. The strike last trading price was 77, which was 77 higher than the previous day. The implied volatity was 49.87, the open interest changed by 0 which decreased total open position to 37
On 21 Apr INDHOTEL was trading at 666.15. The strike last trading price was 77, which was -1 lower than the previous day. The implied volatity was 49.87, the open interest changed by -1 which decreased total open position to 38
On 20 Apr INDHOTEL was trading at 659.50. The strike last trading price was 78, which was -4 lower than the previous day. The implied volatity was 45.86, the open interest changed by 0 which decreased total open position to 39
On 17 Apr INDHOTEL was trading at 659.30. The strike last trading price was 82, which was -4.700000000000003 lower than the previous day. The implied volatity was 41.98, the open interest changed by 0 which decreased total open position to 40
On 16 Apr INDHOTEL was trading at 652.75. The strike last trading price was 85.8, which was -4.450000000000003 lower than the previous day. The implied volatity was 40.99, the open interest changed by -10 which decreased total open position to 42
On 15 Apr INDHOTEL was trading at 646.40. The strike last trading price was 90.25, which was -15.799999999999997 lower than the previous day. The implied volatity was 47.25, the open interest changed by 0 which decreased total open position to 52
On 13 Apr INDHOTEL was trading at 634.95. The strike last trading price was 106.05, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 10 Apr INDHOTEL was trading at 641.50. The strike last trading price was 106.05, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 9 Apr INDHOTEL was trading at 629.10. The strike last trading price was 106.05, which was -42.75 lower than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 52
On 8 Apr INDHOTEL was trading at 636.35. The strike last trading price was 148.8, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 7 Apr INDHOTEL was trading at 600.40. The strike last trading price was 148.8, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 6 Apr INDHOTEL was trading at 595.40. The strike last trading price was 148.8, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 2 Apr INDHOTEL was trading at 582.75. The strike last trading price was 148.8, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 1 Apr INDHOTEL was trading at 585.20. The strike last trading price was 148.8, which was -7.2 lower than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 61
On 30 Mar INDHOTEL was trading at 570.95. The strike last trading price was 156, which was 13.95 higher than the previous day. The implied volatity was 46.61, the open interest changed by 2 which increased total open position to 56
On 27 Mar INDHOTEL was trading at 590.90. The strike last trading price was 142.5, which was 25.5 higher than the previous day. The implied volatity was 34.33, the open interest changed by 8 which increased total open position to 47
On 25 Mar INDHOTEL was trading at 617.30. The strike last trading price was 117, which was -18 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 38
On 24 Mar INDHOTEL was trading at 604.05. The strike last trading price was 135, which was -7.25 lower than the previous day. The implied volatity was 54.29, the open interest changed by 0 which decreased total open position to 36
On 23 Mar INDHOTEL was trading at 582.45. The strike last trading price was 142.25, which was 30.25 higher than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 32
On 20 Mar INDHOTEL was trading at 615.55. The strike last trading price was 112, which was -5 lower than the previous day. The implied volatity was 27.95, the open interest changed by 4 which increased total open position to 19
On 19 Mar INDHOTEL was trading at 613.65. The strike last trading price was 117, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Mar INDHOTEL was trading at 636.95. The strike last trading price was 117, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Mar INDHOTEL was trading at 622.05. The strike last trading price was 117, which was -11 lower than the previous day. The implied volatity was 48.96, the open interest changed by 7 which increased total open position to 14
On 16 Mar INDHOTEL was trading at 613.35. The strike last trading price was 128, which was 33.5 higher than the previous day. The implied volatity was 55.3, the open interest changed by 3 which increased total open position to 3
On 13 Mar INDHOTEL was trading at 609.85. The strike last trading price was 94.5, 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 13 Feb INDHOTEL was trading at 699.90. 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 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 -, 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 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
