INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
18 Oct 2024 11:03 AM IST
| INDHOTEL 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 689.60 | 43.5 | 2.50 | 2,000 | 0 | 1,19,000 | ||||
| 17 Oct | 687.30 | 41 | -19.05 | 23,000 | 0 | 1,18,000 | ||||
| 16 Oct | 704.55 | 60.05 | -8.00 | 2,000 | 0 | 1,18,000 | ||||
| 15 Oct | 712.60 | 68.05 | 11.05 | 9,000 | -6,000 | 1,18,000 | ||||
| 14 Oct | 705.20 | 57 | -7.00 | 2,000 | -1,000 | 1,25,000 | ||||
| 11 Oct | 708.55 | 64 | 3.15 | 15,000 | 6,000 | 1,24,000 | ||||
| 10 Oct | 706.25 | 60.85 | 8.65 | 12,000 | 2,000 | 1,19,000 | ||||
| 9 Oct | 693.65 | 52.2 | 7.30 | 42,000 | -1,000 | 1,16,000 | ||||
| 8 Oct | 684.65 | 44.9 | 19.95 | 3,62,000 | 7,000 | 1,17,000 | ||||
| 7 Oct | 653.05 | 24.95 | -5.00 | 3,02,000 | 54,000 | 1,10,000 | ||||
| 4 Oct | 661.45 | 29.95 | -9.00 | 59,000 | 13,000 | 56,000 | ||||
| 3 Oct | 674.05 | 38.95 | -4.50 | 22,000 | 3,000 | 43,000 | ||||
| 1 Oct | 681.70 | 43.45 | -4.95 | 6,000 | 0 | 34,000 | ||||
| 30 Sept | 684.70 | 48.4 | -24.25 | 28,000 | 10,000 | 34,000 | ||||
| 27 Sept | 710.30 | 72.65 | 2.65 | 18,000 | 6,000 | 23,000 | ||||
| 26 Sept | 709.90 | 70 | -3.00 | 14,000 | 8,000 | 17,000 | ||||
| 25 Sept | 709.95 | 73 | 0.00 | 1,000 | 0 | 8,000 | ||||
| 24 Sept | 711.65 | 73 | 0.85 | 1,000 | 0 | 7,000 | ||||
| 23 Sept | 714.80 | 72.15 | 10.35 | 5,000 | 0 | 6,000 | ||||
| 20 Sept | 702.75 | 61.8 | 21.30 | 5,000 | 0 | 4,000 | ||||
| 19 Sept | 690.85 | 40.5 | -18.25 | 2,000 | 0 | 2,000 | ||||
| 18 Sept | 681.40 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 692.25 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 690.95 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 689.05 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 700.90 | 58.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 684.75 | 58.75 | 0.00 | 0 | 1,000 | 0 | ||||
|
|
||||||||||
| 10 Sept | 695.00 | 58.75 | 25.05 | 2,000 | 0 | 1,000 | ||||
| 9 Sept | 665.85 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 657.25 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 670.45 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 659.65 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 658.95 | 33.7 | 0.00 | 0 | 1,000 | 0 | ||||
| 2 Sept | 655.90 | 33.7 | -9.50 | 1,000 | 0 | 0 | ||||
| 30 Aug | 647.50 | 43.2 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 650 expiring on 31OCT2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Oct INDHOTEL was trading at 689.60. The strike last trading price was 43.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 41, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 60.05, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 68.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 118000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 57, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 125000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 64, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 124000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 60.85, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 119000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 52.2, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 116000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 44.9, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 117000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 24.95, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 110000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 29.95, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 56000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 38.95, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 43000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 43.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 48.4, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 34000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 72.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 23000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 70, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 17000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 73, 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 8000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 73, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 72.15, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 61.8, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 40.5, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 58.75, 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 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 58.75, 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 Sept INDHOTEL was trading at 690.95. The strike last trading price was 58.75, 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 58.75, 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 58.75, 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 58.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 58.75, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 33.7, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 33.7, 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 Sept INDHOTEL was trading at 670.45. The strike last trading price was 33.7, 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 33.7, 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 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 33.7, which was -9.50 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 43.2, 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 689.60 | 2.8 | -1.00 | 2,31,000 | 48,000 | 6,31,000 |
| 17 Oct | 687.30 | 3.8 | 2.10 | 7,73,000 | -68,000 | 5,87,000 |
| 16 Oct | 704.55 | 1.7 | 0.25 | 2,39,000 | -21,000 | 6,52,000 |
| 15 Oct | 712.60 | 1.45 | -0.55 | 3,18,000 | -32,000 | 6,63,000 |
| 14 Oct | 705.20 | 2 | -0.15 | 2,44,000 | -11,000 | 6,96,000 |
| 11 Oct | 708.55 | 2.15 | -0.75 | 3,28,000 | 15,000 | 7,01,000 |
| 10 Oct | 706.25 | 2.9 | -1.05 | 7,21,000 | 1,74,000 | 6,80,000 |
| 9 Oct | 693.65 | 3.95 | -2.30 | 9,03,000 | 12,000 | 5,06,000 |
| 8 Oct | 684.65 | 6.25 | -10.80 | 9,33,000 | 48,000 | 4,92,000 |
| 7 Oct | 653.05 | 17.05 | 5.05 | 13,31,000 | 96,000 | 4,42,000 |
| 4 Oct | 661.45 | 12 | 3.70 | 4,78,000 | 26,000 | 3,47,000 |
| 3 Oct | 674.05 | 8.3 | 1.25 | 5,13,000 | -14,000 | 3,22,000 |
| 1 Oct | 681.70 | 7.05 | -1.20 | 4,60,000 | 11,000 | 3,36,000 |
| 30 Sept | 684.70 | 8.25 | 4.55 | 10,30,000 | 94,000 | 3,26,000 |
| 27 Sept | 710.30 | 3.7 | -0.20 | 4,22,000 | 75,000 | 2,34,000 |
| 26 Sept | 709.90 | 3.9 | -0.45 | 2,14,000 | 12,000 | 1,58,000 |
| 25 Sept | 709.95 | 4.35 | -0.30 | 1,01,000 | 12,000 | 1,46,000 |
| 24 Sept | 711.65 | 4.65 | 0.00 | 1,24,000 | -4,000 | 1,36,000 |
| 23 Sept | 714.80 | 4.65 | -1.90 | 2,90,000 | 18,000 | 1,40,000 |
| 20 Sept | 702.75 | 6.55 | -0.10 | 1,51,000 | 12,000 | 1,22,000 |
| 19 Sept | 690.85 | 6.65 | -3.70 | 74,000 | 43,000 | 1,10,000 |
| 18 Sept | 681.40 | 10.35 | 3.35 | 37,000 | 10,000 | 67,000 |
| 17 Sept | 692.25 | 7 | -0.20 | 12,000 | 6,000 | 55,000 |
| 16 Sept | 690.95 | 7.2 | -0.50 | 23,000 | 12,000 | 48,000 |
| 13 Sept | 689.05 | 7.7 | 0.85 | 33,000 | 8,000 | 35,000 |
| 12 Sept | 700.90 | 6.85 | -3.85 | 28,000 | 24,000 | 28,000 |
| 11 Sept | 684.75 | 10.7 | 0.00 | 5,000 | 3,000 | 5,000 |
| 10 Sept | 695.00 | 10.7 | -26.10 | 3,000 | 1,000 | 1,000 |
| 9 Sept | 665.85 | 36.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 657.25 | 36.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 670.45 | 36.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 659.65 | 36.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 658.95 | 36.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 655.90 | 36.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 647.50 | 36.8 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 650 expiring on 31OCT2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Oct INDHOTEL was trading at 689.60. The strike last trading price was 2.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 631000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 3.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 587000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 652000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 663000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 696000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 701000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 680000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 3.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 506000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 6.25, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 492000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 17.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 442000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 12, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 347000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 8.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 322000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 7.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 336000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 8.25, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 326000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 234000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 158000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 4.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 146000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 4.65, 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 136000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 4.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 140000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 6.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 122000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 6.65, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 110000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 10.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 67000
On 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 55000
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 7.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 48000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 7.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 35000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 6.85, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 28000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 10.7, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 36.8, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 36.8, 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 Sept INDHOTEL was trading at 670.45. The strike last trading price was 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
