INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
06 Sep 2024 04:12 PM IST
| INDHOTEL 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 657.25 | 15.75 | -8.25 | 15,45,000 | 50,000 | 7,13,000 | ||||
| 5 Sept | 670.45 | 24 | 4.40 | 20,53,000 | -2,32,000 | 6,61,000 | ||||
| 4 Sept | 659.65 | 19.6 | 0.90 | 14,61,000 | -48,000 | 8,91,000 | ||||
| 3 Sept | 658.95 | 18.7 | -0.60 | 24,68,000 | -38,000 | 9,36,000 | ||||
| 2 Sept | 655.90 | 19.3 | 3.15 | 24,08,000 | 1,93,000 | 9,47,000 | ||||
| 30 Aug | 647.50 | 16.15 | -0.65 | 11,33,000 | 1,02,000 | 7,57,000 | ||||
| 29 Aug | 648.30 | 16.8 | -3.40 | 7,24,000 | 1,48,000 | 6,55,000 | ||||
| 28 Aug | 654.20 | 20.2 | -5.55 | 4,44,000 | 1,19,000 | 5,09,000 | ||||
| 27 Aug | 665.30 | 25.75 | 0.00 | 4,56,000 | -63,000 | 3,89,000 | ||||
| 26 Aug | 661.60 | 25.75 | 10.85 | 20,86,000 | 3,68,000 | 4,53,000 | ||||
|
|
||||||||||
| 23 Aug | 641.90 | 14.9 | -2.80 | 1,12,000 | 29,000 | 85,000 | ||||
| 22 Aug | 644.60 | 17.7 | 11.15 | 1,36,000 | 42,000 | 60,000 | ||||
| 21 Aug | 621.15 | 6.55 | -0.45 | 15,000 | 12,000 | 18,000 | ||||
| 20 Aug | 616.15 | 7 | 0.00 | 0 | 2,000 | 0 | ||||
| 19 Aug | 613.15 | 7 | -1.50 | 4,000 | 2,000 | 6,000 | ||||
| 13 Aug | 610.75 | 8.5 | 0.00 | 0 | 2,000 | 0 | ||||
| 12 Aug | 617.15 | 8.5 | -3.50 | 2,000 | 0 | 2,000 | ||||
| 7 Aug | 620.60 | 12 | -11.90 | 1,000 | 0 | 1,000 | ||||
| 30 Jul | 646.20 | 23.9 | 5.40 | 1,000 | 1,000 | 1,000 | ||||
| 25 Jul | 623.45 | 18.5 | -17.60 | 0 | 0 | 0 | ||||
| 19 Jul | 577.90 | 36.1 | 36.10 | 0 | 0 | 0 | ||||
| 18 Jul | 582.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 586.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 591.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 594.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 602.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 609.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 609.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 608.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 614.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 612.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 599.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 603.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 614.80 | 0 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 15.75, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 713000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 24, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -232000 which decreased total open position to 661000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 19.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 891000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 18.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 936000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 19.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 193000 which increased total open position to 947000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 16.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 757000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 16.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 655000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 20.2, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 119000 which increased total open position to 509000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 389000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 25.75, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 368000 which increased total open position to 453000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 14.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 85000
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 17.7, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 60000
On 21 Aug INDHOTEL was trading at 621.15. The strike last trading price was 6.55, 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 18000
On 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 19 Aug INDHOTEL was trading at 613.15. The strike last trading price was 7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 13 Aug INDHOTEL was trading at 610.75. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 12 Aug INDHOTEL was trading at 617.15. The strike last trading price was 8.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 7 Aug INDHOTEL was trading at 620.60. The strike last trading price was 12, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Jul INDHOTEL was trading at 646.20. The strike last trading price was 23.9, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 25 Jul INDHOTEL was trading at 623.45. The strike last trading price was 18.5, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul INDHOTEL was trading at 577.90. The strike last trading price was 36.1, which was 36.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul INDHOTEL was trading at 582.30. 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 0 which decreased total open position to 0
On 16 Jul INDHOTEL was trading at 586.85. 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 0 which decreased total open position to 0
On 15 Jul INDHOTEL was trading at 591.65. 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 0 which decreased total open position to 0
On 12 Jul INDHOTEL was trading at 594.05. 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 0 which decreased total open position to 0
On 11 Jul INDHOTEL was trading at 602.70. 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 0 which decreased total open position to 0
On 10 Jul INDHOTEL was trading at 609.85. 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 0 which decreased total open position to 0
On 9 Jul INDHOTEL was trading at 609.00. 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 0 which decreased total open position to 0
On 8 Jul INDHOTEL was trading at 608.70. 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 0 which decreased total open position to 0
On 5 Jul INDHOTEL was trading at 614.50. 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 0 which decreased total open position to 0
On 4 Jul INDHOTEL was trading at 612.65. 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 0 which decreased total open position to 0
On 3 Jul INDHOTEL was trading at 599.80. 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 0 which decreased total open position to 0
On 2 Jul INDHOTEL was trading at 603.70. 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 0 which decreased total open position to 0
On 1 Jul INDHOTEL was trading at 614.80. The strike last trading price was 0, 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 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 657.25 | 18.35 | 6.40 | 9,40,000 | 17,000 | 3,10,000 |
| 5 Sept | 670.45 | 11.95 | -3.20 | 7,06,000 | 62,000 | 2,89,000 |
| 4 Sept | 659.65 | 15.15 | -0.65 | 3,95,000 | 1,000 | 2,27,000 |
| 3 Sept | 658.95 | 15.8 | -2.05 | 5,28,000 | 47,000 | 2,26,000 |
| 2 Sept | 655.90 | 17.85 | -3.45 | 1,60,000 | 5,000 | 1,75,000 |
| 30 Aug | 647.50 | 21.3 | -1.35 | 2,14,000 | 72,000 | 1,70,000 |
| 29 Aug | 648.30 | 22.65 | 0.50 | 95,000 | 13,000 | 99,000 |
| 28 Aug | 654.20 | 22.15 | 4.15 | 2,01,000 | -10,000 | 85,000 |
| 27 Aug | 665.30 | 18 | -4.05 | 1,27,000 | 62,000 | 96,000 |
| 26 Aug | 661.60 | 22.05 | -37.75 | 96,000 | 34,000 | 34,000 |
| 23 Aug | 641.90 | 59.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 644.60 | 59.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.15 | 59.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 616.15 | 59.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 613.15 | 59.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 610.75 | 59.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 617.15 | 59.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 620.60 | 59.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 646.20 | 59.8 | 59.80 | 0 | 0 | 0 |
| 25 Jul | 623.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 577.90 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 582.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 586.85 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 591.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 594.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 602.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 609.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 609.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 608.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 614.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 612.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 599.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 603.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 614.80 | 0 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 18.35, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 310000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 11.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 289000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 15.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 227000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 15.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 226000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 17.85, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 175000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 21.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 170000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 22.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 99000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 22.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 85000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 18, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 96000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 22.05, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 34000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 59.8, 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 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 59.8, 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 21 Aug INDHOTEL was trading at 621.15. The strike last trading price was 59.8, 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 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 59.8, 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 19 Aug INDHOTEL was trading at 613.15. The strike last trading price was 59.8, 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 13 Aug INDHOTEL was trading at 610.75. The strike last trading price was 59.8, 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 12 Aug INDHOTEL was trading at 617.15. The strike last trading price was 59.8, 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 7 Aug INDHOTEL was trading at 620.60. The strike last trading price was 59.8, 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 Jul INDHOTEL was trading at 646.20. The strike last trading price was 59.8, which was 59.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul INDHOTEL was trading at 623.45. 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 0 which decreased total open position to 0
On 19 Jul INDHOTEL was trading at 577.90. 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 0 which decreased total open position to 0
On 18 Jul INDHOTEL was trading at 582.30. 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 0 which decreased total open position to 0
On 16 Jul INDHOTEL was trading at 586.85. 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 0 which decreased total open position to 0
On 15 Jul INDHOTEL was trading at 591.65. 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 0 which decreased total open position to 0
On 12 Jul INDHOTEL was trading at 594.05. 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 0 which decreased total open position to 0
On 11 Jul INDHOTEL was trading at 602.70. 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 0 which decreased total open position to 0
On 10 Jul INDHOTEL was trading at 609.85. 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 0 which decreased total open position to 0
On 9 Jul INDHOTEL was trading at 609.00. 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 0 which decreased total open position to 0
On 8 Jul INDHOTEL was trading at 608.70. 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 0 which decreased total open position to 0
On 5 Jul INDHOTEL was trading at 614.50. 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 0 which decreased total open position to 0
On 4 Jul INDHOTEL was trading at 612.65. 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 0 which decreased total open position to 0
On 3 Jul INDHOTEL was trading at 599.80. 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 0 which decreased total open position to 0
On 2 Jul INDHOTEL was trading at 603.70. 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 0 which decreased total open position to 0
On 1 Jul INDHOTEL was trading at 614.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0