INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
16 Sep 2024 04:12 PM IST
| INDHOTEL 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 690.95 | 79.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 689.05 | 79.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 700.90 | 79.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 684.75 | 79.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 695.00 | 79.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 665.85 | 79.9 | 0.00 | 0 | 2,000 | 0 | ||||
| 6 Sept | 657.25 | 79.9 | 3.05 | 2,000 | 0 | 0 | ||||
| 5 Sept | 670.45 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 659.65 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 658.95 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 655.90 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 647.50 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 648.30 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 654.20 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 665.30 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 661.60 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 641.90 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 644.60 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 621.15 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 616.15 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 613.15 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 611.45 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 618.45 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 609.20 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 628.80 | 76.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 646.20 | 76.85 | 76.85 | 0 | 0 | 0 | ||||
| 25 Jul | 623.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 577.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 582.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 586.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 591.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jul | 594.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 602.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 609.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 609.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 608.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 614.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 612.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 599.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 603.70 | 0 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 79.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 79.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug INDHOTEL was trading at 621.15. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug INDHOTEL was trading at 613.15. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug INDHOTEL was trading at 611.45. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug INDHOTEL was trading at 618.45. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug INDHOTEL was trading at 609.20. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug INDHOTEL was trading at 628.80. The strike last trading price was 76.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul INDHOTEL was trading at 646.20. The strike last trading price was 76.85, which was 76.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul INDHOTEL was trading at 623.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul INDHOTEL was trading at 577.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul INDHOTEL was trading at 582.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul INDHOTEL was trading at 586.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul INDHOTEL was trading at 591.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul INDHOTEL was trading at 594.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul INDHOTEL was trading at 602.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul INDHOTEL was trading at 609.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul INDHOTEL was trading at 609.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul INDHOTEL was trading at 608.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul INDHOTEL was trading at 614.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul INDHOTEL was trading at 612.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul INDHOTEL was trading at 599.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul INDHOTEL was trading at 603.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 690.95 | 0.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 689.05 | 0.3 | 0.00 | 7,000 | 0 | 40,000 |
| 12 Sept | 700.90 | 0.3 | -0.05 | 14,000 | 0 | 40,000 |
| 11 Sept | 684.75 | 0.35 | -0.35 | 5,000 | -4,000 | 40,000 |
| 10 Sept | 695.00 | 0.7 | 0.00 | 0 | -4,000 | 0 |
| 9 Sept | 665.85 | 0.7 | -0.40 | 9,000 | -2,000 | 46,000 |
| 6 Sept | 657.25 | 1.1 | 0.50 | 27,000 | -3,000 | 49,000 |
| 5 Sept | 670.45 | 0.6 | -0.55 | 17,000 | -3,000 | 52,000 |
| 4 Sept | 659.65 | 1.15 | 0.15 | 16,000 | 4,000 | 56,000 |
| 3 Sept | 658.95 | 1 | -0.35 | 25,000 | -2,000 | 51,000 |
| 2 Sept | 655.90 | 1.35 | -0.15 | 33,000 | 10,000 | 53,000 |
| 30 Aug | 647.50 | 1.5 | -1.60 | 89,000 | 43,000 | 43,000 |
| 29 Aug | 648.30 | 3.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 654.20 | 3.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 665.30 | 3.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 661.60 | 3.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 641.90 | 3.1 | 0.00 | 0 | -1,000 | 0 |
| 22 Aug | 644.60 | 3.1 | -5.40 | 1,000 | 0 | 1,000 |
| 21 Aug | 621.15 | 8.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 616.15 | 8.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 613.15 | 8.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 611.45 | 8.5 | -13.50 | 1,000 | 0 | 0 |
| 9 Aug | 618.45 | 22 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 609.20 | 22 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 628.80 | 22 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 646.20 | 22 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 623.45 | 22 | 22.00 | 0 | 0 | 0 |
| 19 Jul | 577.90 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 582.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 586.85 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 591.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 594.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 602.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 609.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 609.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 608.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 614.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 612.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 599.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 603.70 | 0 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 40000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 46000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 1.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 49000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 52000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 56000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 51000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 53000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 1.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 43000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 3.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 21 Aug INDHOTEL was trading at 621.15. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug INDHOTEL was trading at 613.15. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug INDHOTEL was trading at 611.45. The strike last trading price was 8.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug INDHOTEL was trading at 618.45. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug INDHOTEL was trading at 609.20. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug INDHOTEL was trading at 628.80. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul INDHOTEL was trading at 646.20. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul INDHOTEL was trading at 623.45. The strike last trading price was 22, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul INDHOTEL was trading at 577.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul INDHOTEL was trading at 582.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul INDHOTEL was trading at 586.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul INDHOTEL was trading at 591.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul INDHOTEL was trading at 594.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul INDHOTEL was trading at 602.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul INDHOTEL was trading at 609.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul INDHOTEL was trading at 609.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul INDHOTEL was trading at 608.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul INDHOTEL was trading at 614.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul INDHOTEL was trading at 612.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul INDHOTEL was trading at 599.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul INDHOTEL was trading at 603.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0