INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
16 Sep 2024 04:12 PM IST
| INDHOTEL 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 690.95 | 27.25 | 2.15 | 99,000 | -16,000 | 2,86,000 | ||||
| 13 Sept | 689.05 | 25.1 | -9.00 | 94,000 | -31,000 | 3,04,000 | ||||
| 12 Sept | 700.90 | 34.1 | 10.65 | 2,65,000 | -49,000 | 3,34,000 | ||||
| 11 Sept | 684.75 | 23.45 | -7.50 | 3,47,000 | -31,000 | 3,92,000 | ||||
|
|
||||||||||
| 10 Sept | 695.00 | 30.95 | 15.75 | 37,98,000 | -5,62,000 | 4,24,000 | ||||
| 9 Sept | 665.85 | 15.2 | 3.45 | 17,60,000 | 10,000 | 9,88,000 | ||||
| 6 Sept | 657.25 | 11.75 | -7.10 | 25,82,000 | 74,000 | 9,87,000 | ||||
| 5 Sept | 670.45 | 18.85 | 3.90 | 43,36,000 | 1,20,000 | 9,17,000 | ||||
| 4 Sept | 659.65 | 14.95 | 0.70 | 8,18,000 | 10,000 | 7,95,000 | ||||
| 3 Sept | 658.95 | 14.25 | -0.70 | 17,62,000 | 1,96,000 | 7,83,000 | ||||
| 2 Sept | 655.90 | 14.95 | 2.65 | 11,66,000 | 25,000 | 5,88,000 | ||||
| 30 Aug | 647.50 | 12.3 | -0.50 | 7,34,000 | 1,20,000 | 5,62,000 | ||||
| 29 Aug | 648.30 | 12.8 | -3.20 | 4,78,000 | 44,000 | 4,44,000 | ||||
| 28 Aug | 654.20 | 16 | -5.15 | 5,62,000 | 64,000 | 4,01,000 | ||||
| 27 Aug | 665.30 | 21.15 | 0.65 | 4,52,000 | 49,000 | 3,38,000 | ||||
| 26 Aug | 661.60 | 20.5 | 9.40 | 10,67,000 | 2,28,000 | 2,84,000 | ||||
| 23 Aug | 641.90 | 11.1 | -2.55 | 74,000 | 16,000 | 55,000 | ||||
| 22 Aug | 644.60 | 13.65 | 7.65 | 74,000 | 38,000 | 39,000 | ||||
| 20 Aug | 616.15 | 6 | -17.70 | 1,000 | 0 | 0 | ||||
| 13 Aug | 610.75 | 23.7 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 27.25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 286000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 25.1, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 304000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 34.1, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 334000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 23.45, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 392000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 30.95, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -562000 which decreased total open position to 424000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 15.2, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 988000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 11.75, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 987000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 18.85, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 917000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 14.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 795000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 14.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 783000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 14.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 588000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 12.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 562000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 12.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 444000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 16, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 401000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 21.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 338000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 20.5, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 228000 which increased total open position to 284000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 11.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 55000
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 13.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 39000
On 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 6, which was -17.70 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 23.7, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 690.95 | 3.4 | -1.15 | 4,44,000 | -10,000 | 4,83,000 |
| 13 Sept | 689.05 | 4.55 | 0.95 | 5,28,000 | -41,000 | 4,98,000 |
| 12 Sept | 700.90 | 3.6 | -3.40 | 10,02,000 | 83,000 | 5,36,000 |
| 11 Sept | 684.75 | 7 | 1.25 | 11,38,000 | -68,000 | 4,51,000 |
| 10 Sept | 695.00 | 5.75 | -11.30 | 21,17,000 | 2,78,000 | 5,20,000 |
| 9 Sept | 665.85 | 17.05 | -7.30 | 4,04,000 | 20,000 | 2,44,000 |
| 6 Sept | 657.25 | 24.35 | 7.85 | 7,51,000 | 52,000 | 2,27,000 |
| 5 Sept | 670.45 | 16.5 | -4.25 | 8,43,000 | 58,000 | 1,75,000 |
| 4 Sept | 659.65 | 20.75 | -0.80 | 68,000 | 17,000 | 1,15,000 |
| 3 Sept | 658.95 | 21.55 | -2.15 | 66,000 | 19,000 | 98,000 |
| 2 Sept | 655.90 | 23.7 | -5.35 | 36,000 | 1,000 | 78,000 |
| 30 Aug | 647.50 | 29.05 | 0.25 | 38,000 | 16,000 | 76,000 |
| 29 Aug | 648.30 | 28.8 | 1.20 | 20,000 | -2,000 | 60,000 |
| 28 Aug | 654.20 | 27.6 | 3.80 | 75,000 | 17,000 | 62,000 |
| 27 Aug | 665.30 | 23.8 | -0.85 | 74,000 | 19,000 | 45,000 |
| 26 Aug | 661.60 | 24.65 | -37.20 | 66,000 | 24,000 | 24,000 |
| 23 Aug | 641.90 | 61.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 644.60 | 61.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 616.15 | 61.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 610.75 | 61.85 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 483000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 4.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -41000 which decreased total open position to 498000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 3.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 536000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 451000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 5.75, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 278000 which increased total open position to 520000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 17.05, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 244000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 24.35, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 227000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 16.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 175000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 20.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 115000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 21.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 98000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 23.7, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 78000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 29.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 76000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 28.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 60000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 27.6, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 62000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 23.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 45000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 24.65, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 61.85, 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 61.85, 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 61.85, 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 61.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0