INDHOTEL
THE INDIAN HOTELS CO. LTD
Historical option data for INDHOTEL
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 614.50 | 25.7 | -1.75 | - | 3,78,000 | -87,000 | 4,56,000 | |||
| 4 Jul | 612.65 | 27.45 | - | 17,02,000 | -37,000 | 5,43,000 | ||||
| 3 Jul | 599.80 | 19.55 | - | 10,66,000 | 3,27,000 | 5,80,000 | ||||
| 2 Jul | 603.70 | 21.55 | - | 6,17,000 | 88,000 | 2,50,000 | ||||
| 1 Jul | 614.80 | 29.45 | - | 1,56,000 | 41,000 | 1,62,000 | ||||
| 28 Jun | 625.05 | 34.9 | - | 1,31,000 | 5,000 | 1,21,000 | ||||
| 27 Jun | 624.40 | 39.85 | - | 1,61,000 | 51,000 | 1,16,000 | ||||
| 26 Jun | 649.95 | 55.85 | - | 17,000 | 2,000 | 65,000 | ||||
| 25 Jun | 659.75 | 68.15 | - | 43,000 | -2,000 | 63,000 | ||||
| 24 Jun | 648.15 | 58.5 | - | 32,000 | -5,000 | 66,000 | ||||
| 21 Jun | 637.50 | 49.80 | - | 40,000 | 2,000 | 71,000 | ||||
| 20 Jun | 638.40 | 54.00 | - | 55,000 | 7,000 | 69,000 | ||||
| 19 Jun | 617.05 | 36.25 | - | 44,000 | 20,000 | 62,000 | ||||
| 18 Jun | 621.45 | 38.55 | - | 46,000 | -9,000 | 45,000 | ||||
| 14 Jun | 613.85 | 35.95 | - | 1,23,000 | 11,000 | 54,000 | ||||
| 13 Jun | 589.30 | 20.70 | - | 29,000 | 24,000 | 42,000 | ||||
| 12 Jun | 584.50 | 23.15 | - | 30,000 | 6,000 | 18,000 | ||||
| 11 Jun | 582.05 | 20.50 | - | 1,000 | 0 | 11,000 | ||||
| 10 Jun | 582.30 | 22.00 | - | 6,000 | 2,000 | 10,000 | ||||
| 7 Jun | 585.10 | 24.25 | - | 7,000 | 2,000 | 8,000 | ||||
| 6 Jun | 583.50 | 22.10 | - | 1,000 | 6,000 | 6,000 | ||||
|
|
||||||||||
| 4 Jun | 530.30 | 11.00 | - | 5,000 | 2,000 | 5,000 | ||||
| 3 Jun | 576.50 | 22.75 | - | 4,000 | 1,000 | 3,000 | ||||
| 31 May | 557.40 | 19.80 | - | 1,000 | 0 | 1,000 | ||||
| 30 May | 557.20 | 19.80 | - | 1,000 | 1,000 | 1,000 | ||||
| 29 May | 572.45 | 24.60 | - | 0 | 0 | 1,000 | ||||
| 28 May | 572.45 | 24.60 | - | 0 | 0 | 1,000 | ||||
| 27 May | 581.10 | 24.60 | - | 0 | 0 | 1,000 | ||||
| 24 May | 569.85 | 24.60 | - | 0 | 0 | 1,000 | ||||
| 23 May | 573.15 | 24.60 | - | 0 | 0 | 1,000 | ||||
| 22 May | 573.15 | 24.60 | - | 0 | 0 | 1,000 | ||||
For THE INDIAN HOTELS CO. LTD - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul INDHOTEL was trading at 614.50. The strike last trading price was 25.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -87000 which decreased total open position to 456000
On 4 Jul INDHOTEL was trading at 612.65. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 543000
On 3 Jul INDHOTEL was trading at 599.80. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 327000 which increased total open position to 580000
On 2 Jul INDHOTEL was trading at 603.70. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 250000
On 1 Jul INDHOTEL was trading at 614.80. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 162000
On 28 Jun INDHOTEL was trading at 625.05. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 121000
On 27 Jun INDHOTEL was trading at 624.40. The strike last trading price was 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 116000
On 26 Jun INDHOTEL was trading at 649.95. The strike last trading price was 55.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 65000
On 25 Jun INDHOTEL was trading at 659.75. The strike last trading price was 68.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 63000
On 24 Jun INDHOTEL was trading at 648.15. The strike last trading price was 58.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 66000
On 21 Jun INDHOTEL was trading at 637.50. The strike last trading price was 49.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 71000
On 20 Jun INDHOTEL was trading at 638.40. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 69000
On 19 Jun INDHOTEL was trading at 617.05. The strike last trading price was 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 62000
On 18 Jun INDHOTEL was trading at 621.45. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 45000
On 14 Jun INDHOTEL was trading at 613.85. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 54000
On 13 Jun INDHOTEL was trading at 589.30. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 42000
On 12 Jun INDHOTEL was trading at 584.50. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18000
On 11 Jun INDHOTEL was trading at 582.05. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 10 Jun INDHOTEL was trading at 582.30. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10000
On 7 Jun INDHOTEL was trading at 585.10. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 6 Jun INDHOTEL was trading at 583.50. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 4 Jun INDHOTEL was trading at 530.30. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5000
On 3 Jun INDHOTEL was trading at 576.50. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 31 May INDHOTEL was trading at 557.40. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 May INDHOTEL was trading at 557.20. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 29 May INDHOTEL was trading at 572.45. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 28 May INDHOTEL was trading at 572.45. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 27 May INDHOTEL was trading at 581.10. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 24 May INDHOTEL was trading at 569.85. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 May INDHOTEL was trading at 573.15. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 22 May INDHOTEL was trading at 573.15. The strike last trading price was 24.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 614.50 | 9.7 | -1.10 | - | 6,53,000 | -64,000 | 7,11,000 |
| 4 Jul | 612.65 | 10.8 | - | 14,74,000 | 1,38,000 | 7,75,000 | |
| 3 Jul | 599.80 | 15.95 | - | 10,57,000 | 0 | 6,37,000 | |
| 2 Jul | 603.70 | 16.1 | - | 10,26,000 | 92,000 | 6,35,000 | |
| 1 Jul | 614.80 | 11.35 | - | 6,91,000 | 68,000 | 5,43,000 | |
| 28 Jun | 625.05 | 10.15 | - | 4,83,000 | -29,000 | 4,75,000 | |
| 27 Jun | 624.40 | 9.8 | - | 20,03,000 | 2,34,000 | 5,04,000 | |
| 26 Jun | 649.95 | 5.3 | - | 2,58,000 | 5,000 | 2,71,000 | |
| 25 Jun | 659.75 | 5.55 | - | 1,63,000 | 40,000 | 2,66,000 | |
| 24 Jun | 648.15 | 6.95 | - | 1,91,000 | 52,000 | 2,27,000 | |
| 21 Jun | 637.50 | 9.80 | - | 1,23,000 | 31,000 | 1,74,000 | |
| 20 Jun | 638.40 | 10.70 | - | 80,000 | 32,000 | 1,43,000 | |
| 19 Jun | 617.05 | 15.30 | - | 1,19,000 | 51,000 | 1,11,000 | |
| 18 Jun | 621.45 | 13.00 | - | 55,000 | 22,000 | 58,000 | |
| 14 Jun | 613.85 | 16.50 | - | 56,000 | 34,000 | 36,000 | |
| 13 Jun | 589.30 | 29.00 | - | 2,000 | 0 | 0 | |
| 12 Jun | 584.50 | 46.35 | - | 0 | 0 | 0 | |
| 11 Jun | 582.05 | 46.35 | - | 0 | 0 | 0 | |
| 10 Jun | 582.30 | 46.35 | - | 0 | 0 | 0 | |
| 7 Jun | 585.10 | 46.35 | - | 0 | 0 | 0 | |
| 6 Jun | 583.50 | 46.35 | - | 0 | 0 | 0 | |
| 4 Jun | 530.30 | 46.35 | - | 0 | 0 | 0 | |
| 3 Jun | 576.50 | 46.35 | - | 0 | 0 | 0 | |
| 31 May | 557.40 | 46.35 | - | 0 | 0 | 0 | |
| 30 May | 557.20 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 572.45 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 572.45 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 581.10 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 569.85 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 573.15 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 573.15 | 0.00 | - | 0 | 0 | 0 | |
For THE INDIAN HOTELS CO. LTD - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul INDHOTEL was trading at 614.50. The strike last trading price was 9.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -64000 which decreased total open position to 711000
On 4 Jul INDHOTEL was trading at 612.65. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 775000
On 3 Jul INDHOTEL was trading at 599.80. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 637000
On 2 Jul INDHOTEL was trading at 603.70. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 635000
On 1 Jul INDHOTEL was trading at 614.80. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 543000
On 28 Jun INDHOTEL was trading at 625.05. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 475000
On 27 Jun INDHOTEL was trading at 624.40. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 504000
On 26 Jun INDHOTEL was trading at 649.95. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 271000
On 25 Jun INDHOTEL was trading at 659.75. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 266000
On 24 Jun INDHOTEL was trading at 648.15. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 227000
On 21 Jun INDHOTEL was trading at 637.50. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 174000
On 20 Jun INDHOTEL was trading at 638.40. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 143000
On 19 Jun INDHOTEL was trading at 617.05. The strike last trading price was 15.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 111000
On 18 Jun INDHOTEL was trading at 621.45. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 58000
On 14 Jun INDHOTEL was trading at 613.85. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 36000
On 13 Jun INDHOTEL was trading at 589.30. The strike last trading price was 29.00, 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 Jun INDHOTEL was trading at 584.50. The strike last trading price was 46.35, 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 11 Jun INDHOTEL was trading at 582.05. The strike last trading price was 46.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun INDHOTEL was trading at 582.30. The strike last trading price was 46.35, 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 7 Jun INDHOTEL was trading at 585.10. The strike last trading price was 46.35, 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 6 Jun INDHOTEL was trading at 583.50. The strike last trading price was 46.35, 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 4 Jun INDHOTEL was trading at 530.30. The strike last trading price was 46.35, 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 3 Jun INDHOTEL was trading at 576.50. The strike last trading price was 46.35, 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 31 May INDHOTEL was trading at 557.40. The strike last trading price was 46.35, 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 30 May INDHOTEL was trading at 557.20. The strike last trading price was 0.00, 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 29 May INDHOTEL was trading at 572.45. The strike last trading price was 0.00, 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 28 May INDHOTEL was trading at 572.45. The strike last trading price was 0.00, 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 27 May INDHOTEL was trading at 581.10. The strike last trading price was 0.00, 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 May INDHOTEL was trading at 569.85. The strike last trading price was 0.00, 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 23 May INDHOTEL was trading at 573.15. The strike last trading price was 0.00, 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 22 May INDHOTEL was trading at 573.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0