INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
14 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 741.35 | 144.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 714.15 | 144.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 730.40 | 144.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 729.75 | 144.55 | 6.55 | - | 5 | 0 | 71 | |||
| 8 Nov | 732.90 | 138 | 51.75 | 63.05 | 3 | -1 | 71 | |||
| 7 Nov | 683.80 | 86.25 | 11.80 | - | 5 | 0 | 72 | |||
| 6 Nov | 684.65 | 74.45 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Nov | 668.00 | 74.45 | -0.65 | 35.45 | 13 | -1 | 72 | |||
| 4 Nov | 666.55 | 75.1 | -2.90 | 43.98 | 22 | 3 | 68 | |||
| 1 Nov | 687.60 | 78 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 676.70 | 78 | -10.00 | - | 11 | 0 | 65 | |||
| 30 Oct | 684.75 | 88 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 678.75 | 88 | 8.00 | - | 1 | 0 | 64 | |||
| 28 Oct | 671.25 | 80 | 11.50 | - | 30 | 27 | 59 | |||
| 25 Oct | 691.25 | 68.5 | -0.50 | - | 14 | 2 | 32 | |||
| 24 Oct | 667.00 | 69 | 1.00 | - | 27 | 2 | 26 | |||
| 23 Oct | 658.65 | 68 | -4.90 | - | 21 | 13 | 16 | |||
| 22 Oct | 656.10 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 679.00 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 687.30 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 704.55 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 712.60 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 705.20 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 708.55 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 706.25 | 72.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 684.65 | 72.9 | -15.60 | - | 2 | 1 | 2 | |||
| 7 Oct | 653.05 | 88.5 | 88.50 | - | 0 | 1 | 0 | |||
| 19 Sept | 690.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 681.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 692.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 690.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 689.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 684.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 695.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 665.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 657.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 670.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 659.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 658.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 655.90 | 0 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 CE is 0.00
Historical price for 600 CE is as follows
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 144.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 144.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 144.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 144.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 138, which was 51.75 higher than the previous day. The implied volatity was 63.05, the open interest changed by -1 which decreased total open position to 71
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 86.25, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 74.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 74.45, which was -0.65 lower than the previous day. The implied volatity was 35.45, the open interest changed by -1 which decreased total open position to 72
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 75.1, which was -2.90 lower than the previous day. The implied volatity was 43.98, the open interest changed by 3 which increased total open position to 68
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 78, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 88, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 80, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 68.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 69, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 68, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 72.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 72.9, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 88.5, which was 88.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept INDHOTEL was trading at 690.85. 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 which decreased total open position to
On 18 Sept INDHOTEL was trading at 681.40. 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 which decreased total open position to
On 17 Sept INDHOTEL was trading at 692.25. 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 which decreased total open position to
On 16 Sept INDHOTEL was trading at 690.95. 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 which decreased total open position to
On 13 Sept INDHOTEL was trading at 689.05. 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 which decreased total open position to
On 11 Sept INDHOTEL was trading at 684.75. 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 which decreased total open position to
On 10 Sept INDHOTEL was trading at 695.00. 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 which decreased total open position to
On 9 Sept INDHOTEL was trading at 665.85. 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 which decreased total open position to
On 6 Sept INDHOTEL was trading at 657.25. 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 which decreased total open position to
On 5 Sept INDHOTEL was trading at 670.45. 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 which decreased total open position to
On 4 Sept INDHOTEL was trading at 659.65. 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 which decreased total open position to
On 3 Sept INDHOTEL was trading at 658.95. 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 which decreased total open position to
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDHOTEL 28NOV2024 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.05
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 741.35 | 0.35 | 0.10 | 50.31 | 29 | -4 | 171 |
| 13 Nov | 714.15 | 0.25 | -0.10 | 40.36 | 42 | -4 | 176 |
| 12 Nov | 730.40 | 0.35 | 0.05 | 44.23 | 52 | -9 | 182 |
| 11 Nov | 729.75 | 0.3 | -0.20 | 42.13 | 249 | -121 | 194 |
| 8 Nov | 732.90 | 0.5 | -1.15 | 42.50 | 836 | -87 | 316 |
| 7 Nov | 683.80 | 1.65 | 0.45 | 39.04 | 1,004 | 189 | 379 |
| 6 Nov | 684.65 | 1.2 | -2.00 | 35.33 | 353 | -19 | 196 |
| 5 Nov | 668.00 | 3.2 | -1.80 | 37.24 | 468 | -34 | 215 |
| 4 Nov | 666.55 | 5 | 2.35 | 40.71 | 380 | 97 | 249 |
| 1 Nov | 687.60 | 2.65 | -0.30 | 38.70 | 102 | 6 | 152 |
| 31 Oct | 676.70 | 2.95 | 0.40 | - | 1,350 | 19 | 146 |
| 30 Oct | 684.75 | 2.55 | -0.75 | - | 651 | 25 | 128 |
| 29 Oct | 678.75 | 3.3 | -1.65 | - | 1,624 | -29 | 100 |
| 28 Oct | 671.25 | 4.95 | 1.60 | - | 2,996 | 31 | 130 |
| 25 Oct | 691.25 | 3.35 | -2.50 | - | 69 | 7 | 99 |
| 24 Oct | 667.00 | 5.85 | -0.50 | - | 17 | 4 | 91 |
| 23 Oct | 658.65 | 6.35 | -0.55 | - | 700 | 35 | 71 |
| 22 Oct | 656.10 | 6.9 | 2.25 | - | 588 | 14 | 35 |
| 21 Oct | 679.00 | 4.65 | 1.40 | - | 18 | 9 | 19 |
| 17 Oct | 687.30 | 3.25 | 0.25 | - | 1 | 0 | 9 |
| 16 Oct | 704.55 | 3 | 1.00 | - | 2 | 0 | 7 |
| 15 Oct | 712.60 | 2 | -0.25 | - | 3 | 0 | 7 |
| 14 Oct | 705.20 | 2.25 | -0.75 | - | 1 | 0 | 6 |
| 11 Oct | 708.55 | 3 | 0.00 | - | 1 | 0 | 5 |
| 10 Oct | 706.25 | 3 | -5.65 | - | 4 | 2 | 5 |
| 8 Oct | 684.65 | 8.65 | 0.00 | - | 0 | 2 | 0 |
| 7 Oct | 653.05 | 8.65 | 8.65 | - | 4 | 3 | 4 |
| 19 Sept | 690.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 681.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 692.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 690.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 689.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 684.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 695.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 665.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 657.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 670.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 659.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 658.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 655.90 | 0 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 PE is -0.01
Historical price for 600 PE is as follows
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 50.31, the open interest changed by -4 which decreased total open position to 171
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.36, the open interest changed by -4 which decreased total open position to 176
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 44.23, the open interest changed by -9 which decreased total open position to 182
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 42.13, the open interest changed by -121 which decreased total open position to 194
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 0.5, which was -1.15 lower than the previous day. The implied volatity was 42.50, the open interest changed by -87 which decreased total open position to 316
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was 39.04, the open interest changed by 189 which increased total open position to 379
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 1.2, which was -2.00 lower than the previous day. The implied volatity was 35.33, the open interest changed by -19 which decreased total open position to 196
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 3.2, which was -1.80 lower than the previous day. The implied volatity was 37.24, the open interest changed by -34 which decreased total open position to 215
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 5, which was 2.35 higher than the previous day. The implied volatity was 40.71, the open interest changed by 97 which increased total open position to 249
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was 38.70, the open interest changed by 6 which increased total open position to 152
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 2.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 3.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 4.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 3.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 5.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 6.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 6.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 4.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 3, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 8.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 8.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept INDHOTEL was trading at 690.85. 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 which decreased total open position to
On 18 Sept INDHOTEL was trading at 681.40. 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 which decreased total open position to
On 17 Sept INDHOTEL was trading at 692.25. 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 which decreased total open position to
On 16 Sept INDHOTEL was trading at 690.95. 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 which decreased total open position to
On 13 Sept INDHOTEL was trading at 689.05. 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 which decreased total open position to
On 11 Sept INDHOTEL was trading at 684.75. 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 which decreased total open position to
On 10 Sept INDHOTEL was trading at 695.00. 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 which decreased total open position to
On 9 Sept INDHOTEL was trading at 665.85. 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 which decreased total open position to
On 6 Sept INDHOTEL was trading at 657.25. 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 which decreased total open position to
On 5 Sept INDHOTEL was trading at 670.45. 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 which decreased total open position to
On 4 Sept INDHOTEL was trading at 659.65. 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 which decreased total open position to
On 3 Sept INDHOTEL was trading at 658.95. 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 which decreased total open position to
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
