INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.38
Theta: -1.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 115.25 | 11.25 | 88.15 | 2 | 0 | 6 | |||
| 12 Mar | 749.35 | 104 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 749.05 | 104 | 0 | 0.00 | 0 | -4 | 0 | |||
| 10 Mar | 741.00 | 104 | 12 | 72.75 | 4 | -2 | 8 | |||
| 7 Mar | 744.30 | 92 | -12.75 | - | 1 | 0 | 10 | |||
| 6 Mar | 749.15 | 104.75 | 0 | 0.00 | 0 | 3 | 0 | |||
| 5 Mar | 757.20 | 104.75 | 26.6 | - | 4 | 3 | 10 | |||
| 4 Mar | 716.90 | 78.15 | 1.15 | 40.62 | 8 | -2 | 7 | |||
| 3 Mar | 726.75 | 77 | 10 | - | 2 | 1 | 8 | |||
| 28 Feb | 716.10 | 67 | -58.2 | - | 10 | 8 | 8 | |||
| 27 Feb | 724.35 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 723.95 | 125.2 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 724.65 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 728.80 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 757.55 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 761.00 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 746.70 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 721.95 | 125.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 721.65 | 125.2 | 0 | - | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 650 expiring on 27MAR2025
Delta for 650 CE is 0.82
Historical price for 650 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 115.25, which was 11.25 higher than the previous day. The implied volatity was 88.15, the open interest changed by 0 which decreased total open position to 6
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 104, which was 0 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 Mar INDHOTEL was trading at 749.05. The strike last trading price was 104, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 104, which was 12 higher than the previous day. The implied volatity was 72.75, the open interest changed by -2 which decreased total open position to 8
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 92, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 104.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 104.75, which was 26.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 78.15, which was 1.15 higher than the previous day. The implied volatity was 40.62, the open interest changed by -2 which decreased total open position to 7
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 77, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 67, which was -58.2 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 125.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 27MAR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.10
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 0.7 | -0.3 | 40.46 | 99 | 11 | 287 |
| 12 Mar | 749.35 | 1 | -0.05 | 42.37 | 126 | 14 | 276 |
| 11 Mar | 749.05 | 1 | -0.4 | 40.95 | 344 | 25 | 263 |
| 10 Mar | 741.00 | 1.4 | 0 | 38.90 | 140 | 20 | 237 |
| 7 Mar | 744.30 | 1.4 | 0 | 37.17 | 74 | -14 | 217 |
| 6 Mar | 749.15 | 1.35 | -0.15 | 38.06 | 130 | -5 | 231 |
| 5 Mar | 757.20 | 1.4 | -3 | 39.43 | 276 | -18 | 235 |
| 4 Mar | 716.90 | 4.3 | 0.5 | 38.06 | 377 | 54 | 253 |
| 3 Mar | 726.75 | 3.7 | -1.85 | 37.98 | 359 | 16 | 197 |
| 28 Feb | 716.10 | 5.35 | 1.8 | 36.89 | 596 | 36 | 180 |
| 27 Feb | 724.35 | 3.95 | -0.5 | 34.56 | 146 | 48 | 144 |
| 26 Feb | 723.95 | 4.5 | 0.3 | 35.73 | 215 | 57 | 97 |
| 25 Feb | 724.65 | 4.5 | 0.3 | 35.73 | 215 | 58 | 97 |
| 24 Feb | 728.80 | 4.4 | -2.4 | 36.07 | 716 | 36 | 36 |
| 21 Feb | 757.55 | 6.8 | 0 | 14.29 | 0 | 0 | 0 |
| 20 Feb | 761.00 | 6.8 | 0 | 14.76 | 0 | 0 | 0 |
| 19 Feb | 746.70 | 6.8 | 0 | 12.70 | 0 | 0 | 0 |
| 18 Feb | 721.95 | 6.8 | 0 | 9.61 | 0 | 0 | 0 |
| 17 Feb | 721.65 | 6.8 | 0 | 9.90 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 650 expiring on 27MAR2025
Delta for 650 PE is -0.03
Historical price for 650 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 40.46, the open interest changed by 11 which increased total open position to 287
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 42.37, the open interest changed by 14 which increased total open position to 276
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 40.95, the open interest changed by 25 which increased total open position to 263
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 38.90, the open interest changed by 20 which increased total open position to 237
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 37.17, the open interest changed by -14 which decreased total open position to 217
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 38.06, the open interest changed by -5 which decreased total open position to 231
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 1.4, which was -3 lower than the previous day. The implied volatity was 39.43, the open interest changed by -18 which decreased total open position to 235
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 4.3, which was 0.5 higher than the previous day. The implied volatity was 38.06, the open interest changed by 54 which increased total open position to 253
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 3.7, which was -1.85 lower than the previous day. The implied volatity was 37.98, the open interest changed by 16 which increased total open position to 197
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 5.35, which was 1.8 higher than the previous day. The implied volatity was 36.89, the open interest changed by 36 which increased total open position to 180
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 3.95, which was -0.5 lower than the previous day. The implied volatity was 34.56, the open interest changed by 48 which increased total open position to 144
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was 35.73, the open interest changed by 57 which increased total open position to 97
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 4.5, which was 0.3 higher than the previous day. The implied volatity was 35.73, the open interest changed by 58 which increased total open position to 97
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 4.4, which was -2.4 lower than the previous day. The implied volatity was 36.07, the open interest changed by 36 which increased total open position to 36
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 14.29, the open interest changed by 0 which decreased total open position to 0
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 12.70, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 0
