INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
16 Sep 2024 04:12 PM IST
| INDHOTEL 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 690.95 | 41.65 | -0.65 | 20,000 | -4,000 | 4,17,000 | ||||
| 13 Sept | 689.05 | 42.3 | -8.90 | 43,000 | 1,000 | 4,21,000 | ||||
| 12 Sept | 700.90 | 51.2 | 10.25 | 90,000 | -9,000 | 4,20,000 | ||||
| 11 Sept | 684.75 | 40.95 | -7.00 | 96,000 | -28,000 | 4,29,000 | ||||
| 10 Sept | 695.00 | 47.95 | 21.75 | 7,83,000 | -68,000 | 4,57,000 | ||||
| 9 Sept | 665.85 | 26.2 | 5.55 | 5,77,000 | -27,000 | 5,25,000 | ||||
| 6 Sept | 657.25 | 20.65 | -9.85 | 5,13,000 | 24,000 | 5,47,000 | ||||
| 5 Sept | 670.45 | 30.5 | 5.25 | 13,29,000 | -1,16,000 | 5,23,000 | ||||
| 4 Sept | 659.65 | 25.25 | 0.95 | 3,36,000 | -2,000 | 6,39,000 | ||||
| 3 Sept | 658.95 | 24.3 | -0.25 | 7,00,000 | -63,000 | 6,39,000 | ||||
| 2 Sept | 655.90 | 24.55 | 3.75 | 18,63,000 | 35,000 | 7,03,000 | ||||
| 30 Aug | 647.50 | 20.8 | -0.20 | 13,29,000 | 1,54,000 | 6,77,000 | ||||
| 29 Aug | 648.30 | 21 | -3.75 | 7,73,000 | 2,66,000 | 5,21,000 | ||||
| 28 Aug | 654.20 | 24.75 | -6.85 | 3,01,000 | -59,000 | 2,58,000 | ||||
| 27 Aug | 665.30 | 31.6 | 0.60 | 1,91,000 | 1,000 | 3,18,000 | ||||
| 26 Aug | 661.60 | 31 | 12.50 | 14,48,000 | 53,000 | 3,17,000 | ||||
| 23 Aug | 641.90 | 18.5 | -3.50 | 3,77,000 | 64,000 | 2,62,000 | ||||
| 22 Aug | 644.60 | 22 | 12.80 | 6,15,000 | 1,14,000 | 1,98,000 | ||||
| 21 Aug | 621.15 | 9.2 | 0.45 | 71,000 | 29,000 | 83,000 | ||||
|
|
||||||||||
| 20 Aug | 616.15 | 8.75 | 0.05 | 36,000 | 10,000 | 54,000 | ||||
| 19 Aug | 613.15 | 8.7 | -1.00 | 64,000 | 8,000 | 43,000 | ||||
| 16 Aug | 623.20 | 9.7 | 0.70 | 27,000 | 12,000 | 36,000 | ||||
| 14 Aug | 611.45 | 9 | -0.10 | 13,000 | 5,000 | 23,000 | ||||
| 13 Aug | 610.75 | 9.1 | -3.90 | 20,000 | 13,000 | 17,000 | ||||
| 12 Aug | 617.15 | 13 | -3.20 | 1,000 | 0 | 3,000 | ||||
| 7 Aug | 620.60 | 16.2 | 4.30 | 1,000 | 0 | 3,000 | ||||
| 5 Aug | 609.20 | 11.9 | -7.25 | 3,000 | 0 | 3,000 | ||||
| 2 Aug | 628.80 | 19.15 | -2.35 | 2,000 | 0 | 3,000 | ||||
| 1 Aug | 632.15 | 21.5 | -7.50 | 1,000 | 0 | 3,000 | ||||
| 30 Jul | 646.20 | 29 | -1.00 | 1,000 | 1,000 | 2,000 | ||||
| 29 Jul | 649.75 | 30 | 2,000 | 1,000 | 1,000 | |||||
For The Indian Hotels Co. Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 41.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 417000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 42.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 421000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 51.2, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 420000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 40.95, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 429000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 47.95, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 457000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 26.2, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 525000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 20.65, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 547000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 30.5, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -116000 which decreased total open position to 523000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 25.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 639000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 24.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 639000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 24.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 703000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 20.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 677000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 21, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 266000 which increased total open position to 521000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 24.75, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -59000 which decreased total open position to 258000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 31.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 318000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 31, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 317000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 18.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 262000
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 22, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 198000
On 21 Aug INDHOTEL was trading at 621.15. The strike last trading price was 9.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 83000
On 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 8.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 54000
On 19 Aug INDHOTEL was trading at 613.15. The strike last trading price was 8.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 43000
On 16 Aug INDHOTEL was trading at 623.20. The strike last trading price was 9.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 36000
On 14 Aug INDHOTEL was trading at 611.45. The strike last trading price was 9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23000
On 13 Aug INDHOTEL was trading at 610.75. The strike last trading price was 9.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 17000
On 12 Aug INDHOTEL was trading at 617.15. The strike last trading price was 13, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 7 Aug INDHOTEL was trading at 620.60. The strike last trading price was 16.2, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 5 Aug INDHOTEL was trading at 609.20. The strike last trading price was 11.9, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 2 Aug INDHOTEL was trading at 628.80. The strike last trading price was 19.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 1 Aug INDHOTEL was trading at 632.15. The strike last trading price was 21.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 30 Jul INDHOTEL was trading at 646.20. The strike last trading price was 29, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 29 Jul INDHOTEL was trading at 649.75. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
| INDHOTEL 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 690.95 | 1.15 | -0.45 | 2,34,000 | 3,000 | 7,22,000 |
| 13 Sept | 689.05 | 1.6 | 0.20 | 4,74,000 | 16,000 | 7,20,000 |
| 12 Sept | 700.90 | 1.4 | -1.15 | 8,68,000 | 83,000 | 6,75,000 |
| 11 Sept | 684.75 | 2.55 | 0.05 | 10,13,000 | -1,07,000 | 5,89,000 |
| 10 Sept | 695.00 | 2.5 | -5.80 | 21,10,000 | 80,000 | 6,97,000 |
| 9 Sept | 665.85 | 8.3 | -5.00 | 7,50,000 | 24,000 | 6,04,000 |
| 6 Sept | 657.25 | 13.3 | 5.00 | 10,08,000 | 42,000 | 5,81,000 |
| 5 Sept | 670.45 | 8.3 | -2.60 | 8,26,000 | 30,000 | 5,38,000 |
| 4 Sept | 659.65 | 10.9 | -0.60 | 4,06,000 | 28,000 | 5,08,000 |
| 3 Sept | 658.95 | 11.5 | -1.80 | 4,78,000 | -35,000 | 4,80,000 |
| 2 Sept | 655.90 | 13.3 | -2.80 | 4,70,000 | 31,000 | 5,15,000 |
| 30 Aug | 647.50 | 16.1 | -1.40 | 5,70,000 | 85,000 | 4,81,000 |
| 29 Aug | 648.30 | 17.5 | 0.40 | 4,10,000 | 1,15,000 | 3,96,000 |
| 28 Aug | 654.20 | 17.1 | 3.40 | 3,12,000 | -2,000 | 2,81,000 |
| 27 Aug | 665.30 | 13.7 | -2.05 | 2,54,000 | 57,000 | 2,83,000 |
| 26 Aug | 661.60 | 15.75 | -6.25 | 5,64,000 | 2,20,000 | 2,25,000 |
| 23 Aug | 641.90 | 22 | -27.20 | 5,000 | 3,000 | 3,000 |
| 22 Aug | 644.60 | 49.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.15 | 49.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 616.15 | 49.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 613.15 | 49.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 623.20 | 49.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 611.45 | 49.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 610.75 | 49.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 617.15 | 49.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 620.60 | 49.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 609.20 | 49.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 628.80 | 49.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 632.15 | 49.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 646.20 | 49.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 649.75 | 49.2 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 722000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 720000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 675000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -107000 which decreased total open position to 589000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 2.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 697000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 8.3, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 604000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 13.3, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 581000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 8.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 538000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 10.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 508000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 11.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 480000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 13.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 515000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 16.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 481000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 17.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 396000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 17.1, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 281000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 13.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 283000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 15.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 225000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 22, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 49.2, 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 49.2, 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 49.2, 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 49.2, 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 Aug INDHOTEL was trading at 623.20. The strike last trading price was 49.2, 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 49.2, 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 Aug INDHOTEL was trading at 610.75. The strike last trading price was 49.2, 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 Aug INDHOTEL was trading at 617.15. The strike last trading price was 49.2, 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 7 Aug INDHOTEL was trading at 620.60. The strike last trading price was 49.2, 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 49.2, 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 49.2, 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 1 Aug INDHOTEL was trading at 632.15. The strike last trading price was 49.2, 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 49.2, 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 Jul INDHOTEL was trading at 649.75. The strike last trading price was 49.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0