INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
16 Sep 2024 04:12 PM IST
| INDHOTEL 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 690.95 | 19 | 0.50 | 4,84,000 | -17,000 | 3,32,000 | ||||
| 13 Sept | 689.05 | 18.5 | -7.00 | 4,58,000 | -23,000 | 3,47,000 | ||||
| 12 Sept | 700.90 | 25.5 | 6.75 | 12,29,000 | -79,000 | 3,71,000 | ||||
| 11 Sept | 684.75 | 18.75 | -5.30 | 10,25,000 | -50,000 | 4,50,000 | ||||
| 10 Sept | 695.00 | 24.05 | 12.90 | 72,41,000 | -6,29,000 | 5,02,000 | ||||
| 9 Sept | 665.85 | 11.15 | 2.45 | 15,19,000 | 1,35,000 | 11,30,000 | ||||
| 6 Sept | 657.25 | 8.7 | -5.50 | 26,99,000 | 2,09,000 | 9,96,000 | ||||
| 5 Sept | 670.45 | 14.2 | 3.25 | 35,46,000 | 3,78,000 | 8,01,000 | ||||
| 4 Sept | 659.65 | 10.95 | 0.45 | 6,13,000 | -67,000 | 4,22,000 | ||||
| 3 Sept | 658.95 | 10.5 | -0.70 | 8,81,000 | 1,000 | 4,90,000 | ||||
| 2 Sept | 655.90 | 11.2 | 1.85 | 10,80,000 | 1,08,000 | 4,78,000 | ||||
| 30 Aug | 647.50 | 9.35 | -0.55 | 7,64,000 | 98,000 | 3,69,000 | ||||
| 29 Aug | 648.30 | 9.9 | -2.55 | 4,70,000 | 57,000 | 2,73,000 | ||||
| 28 Aug | 654.20 | 12.45 | -4.75 | 3,80,000 | 33,000 | 2,17,000 | ||||
| 27 Aug | 665.30 | 17.2 | 0.25 | 3,21,000 | 63,000 | 1,83,000 | ||||
| 26 Aug | 661.60 | 16.95 | 8.05 | 5,72,000 | 1,11,000 | 1,21,000 | ||||
| 23 Aug | 641.90 | 8.9 | -0.70 | 11,000 | 9,000 | 10,000 | ||||
| 22 Aug | 644.60 | 9.6 | -19.55 | 1,000 | 0 | 0 | ||||
| 20 Aug | 616.15 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 610.75 | 29.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 623.45 | 29.15 | 29.15 | 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 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 19, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 332000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 18.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 347000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 25.5, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -79000 which decreased total open position to 371000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 18.75, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 450000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 24.05, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -629000 which decreased total open position to 502000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 11.15, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1130000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 8.7, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 209000 which increased total open position to 996000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 14.2, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 378000 which increased total open position to 801000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 10.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -67000 which decreased total open position to 422000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 10.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 490000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 11.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 478000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 9.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 369000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 9.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 273000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 12.45, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 217000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 17.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 183000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 16.95, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 121000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 8.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 10000
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 9.6, which was -19.55 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 29.15, 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 29.15, 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 25 Jul INDHOTEL was trading at 623.45. The strike last trading price was 29.15, which was 29.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 690.95 | 5.95 | -1.60 | 10,34,000 | -40,000 | 5,25,000 |
| 13 Sept | 689.05 | 7.55 | 1.65 | 8,51,000 | -85,000 | 5,64,000 |
| 12 Sept | 700.90 | 5.9 | -3.40 | 15,09,000 | 32,000 | 6,51,000 |
| 11 Sept | 684.75 | 9.3 | 0.70 | 18,62,000 | -46,000 | 6,14,000 |
| 10 Sept | 695.00 | 8.6 | -14.50 | 24,17,000 | 4,82,000 | 6,61,000 |
| 9 Sept | 665.85 | 23.1 | -6.80 | 94,000 | 1,000 | 1,77,000 |
| 6 Sept | 657.25 | 29.9 | 8.40 | 1,74,000 | 1,000 | 1,76,000 |
| 5 Sept | 670.45 | 21.5 | -5.50 | 2,98,000 | 1,21,000 | 1,77,000 |
| 4 Sept | 659.65 | 27 | -0.25 | 5,000 | -1,000 | 55,000 |
| 3 Sept | 658.95 | 27.25 | -2.25 | 42,000 | 9,000 | 56,000 |
| 2 Sept | 655.90 | 29.5 | -6.65 | 18,000 | 6,000 | 46,000 |
| 30 Aug | 647.50 | 36.15 | -3.95 | 16,000 | 9,000 | 39,000 |
| 29 Aug | 648.30 | 40.1 | 5.50 | 3,000 | 0 | 30,000 |
| 28 Aug | 654.20 | 34.6 | 5.80 | 21,000 | 5,000 | 30,000 |
| 27 Aug | 665.30 | 28.8 | -2.20 | 33,000 | 17,000 | 24,000 |
| 26 Aug | 661.60 | 31 | -14.00 | 15,000 | 5,000 | 6,000 |
| 23 Aug | 641.90 | 45 | 0.00 | 0 | 1,000 | 0 |
| 22 Aug | 644.60 | 45 | -27.50 | 1,000 | 0 | 0 |
| 20 Aug | 616.15 | 72.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 610.75 | 72.5 | 72.50 | 0 | 0 | 0 |
| 25 Jul | 623.45 | 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 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 5.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 525000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 7.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 564000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 5.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 651000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 9.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 614000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 8.6, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 482000 which increased total open position to 661000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 23.1, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 177000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 29.9, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 176000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 21.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 177000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 27, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 55000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 27.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 56000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 29.5, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 46000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 36.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 39000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 40.1, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 34.6, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 28.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 24000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 31, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 6000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 45, 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 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 45, which was -27.50 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 72.5, 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 72.5, which was 72.50 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0