INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 67.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 749.35 | 67.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 749.05 | 67.55 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 741.00 | 67.55 | -5.45 | 41.29 | 7 | 6 | 6 | |||
| 7 Mar | 744.30 | 73.35 | 0.35 | 0.00 | 0 | -1 | 0 | |||
| 6 Mar | 749.15 | 73.35 | 26.35 | - | 7 | 0 | 6 | |||
| 5 Mar | 757.20 | 47 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Mar | 716.90 | 47 | -12.4 | 25.41 | 3 | 2 | 6 | |||
| 3 Mar | 726.75 | 59.4 | 11.4 | 37.47 | 3 | 0 | 2 | |||
| 28 Feb | 716.10 | 47 | -158.45 | 27.52 | 10 | 2 | 2 | |||
| 27 Feb | 724.35 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 723.95 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 724.65 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 728.80 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 757.55 | 205.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 761.00 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 746.70 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 721.95 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 721.65 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 764.70 | 205.45 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 761.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 777.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 753.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 760.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 775.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 772.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 760.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 756.10 | 0 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 680 expiring on 27MAR2025
Delta for 680 CE is 0.00
Historical price for 680 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 67.55, 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 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 67.55, 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 67.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 67.55, which was -5.45 lower than the previous day. The implied volatity was 41.29, the open interest changed by 6 which increased total open position to 6
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 73.35, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 73.35, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 47, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 47, which was -12.4 lower than the previous day. The implied volatity was 25.41, the open interest changed by 2 which increased total open position to 6
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 59.4, which was 11.4 higher than the previous day. The implied volatity was 37.47, the open interest changed by 0 which decreased total open position to 2
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 47, which was -158.45 lower than the previous day. The implied volatity was 27.52, the open interest changed by 2 which increased total open position to 2
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 205.45, 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 31 Jan INDHOTEL was trading at 764.70. The strike last trading price was 205.45, 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 30 Jan INDHOTEL was trading at 761.20. The strike last trading price was 0, 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 29 Jan INDHOTEL was trading at 777.55. The strike last trading price was 0, 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 28 Jan INDHOTEL was trading at 753.70. The strike last trading price was 0, 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 27 Jan INDHOTEL was trading at 760.20. The strike last trading price was 0, 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 23 Jan INDHOTEL was trading at 775.10. 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 22 Jan INDHOTEL was trading at 772.75. 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 21 Jan INDHOTEL was trading at 760.35. 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 13 Jan INDHOTEL was trading at 756.10. 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 27MAR2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.19
Theta: -0.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 1.6 | -0.5 | 35.46 | 134 | -23 | 431 |
| 12 Mar | 749.35 | 2 | -0.55 | 36.93 | 315 | 123 | 453 |
| 11 Mar | 749.05 | 2.5 | -1.1 | 37.84 | 215 | 15 | 330 |
| 10 Mar | 741.00 | 3.7 | 0.3 | 36.48 | 143 | 8 | 317 |
| 7 Mar | 744.30 | 3.3 | 0.05 | 34.06 | 147 | -24 | 309 |
| 6 Mar | 749.15 | 3.15 | 0 | 35.27 | 407 | 56 | 333 |
| 5 Mar | 757.20 | 3 | -6.55 | 36.31 | 418 | 55 | 277 |
| 4 Mar | 716.90 | 9.3 | 1.5 | 36.10 | 285 | 1 | 222 |
| 3 Mar | 726.75 | 7.7 | -3.3 | 35.41 | 350 | 46 | 220 |
| 28 Feb | 716.10 | 10.7 | 2.4 | 34.63 | 663 | 1 | 174 |
| 27 Feb | 724.35 | 8.45 | -0.8 | 32.50 | 193 | 20 | 173 |
| 26 Feb | 723.95 | 9.6 | 1.05 | 34.50 | 277 | 11 | 147 |
| 25 Feb | 724.65 | 9.6 | 1.05 | 34.50 | 277 | 5 | 147 |
| 24 Feb | 728.80 | 9.4 | 4.1 | 35.07 | 293 | 124 | 142 |
| 21 Feb | 757.55 | 5.3 | -4.8 | 34.48 | 16 | 4 | 18 |
| 20 Feb | 761.00 | 10.1 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 746.70 | 10.1 | -1.9 | 40.69 | 1 | 0 | 13 |
| 18 Feb | 721.95 | 12 | 0 | 33.09 | 7 | 2 | 14 |
| 17 Feb | 721.65 | 12.3 | 7.4 | 34.38 | 26 | 11 | 11 |
| 31 Jan | 764.70 | 4.9 | 0 | 8.91 | 0 | 0 | 0 |
| 30 Jan | 761.20 | 0 | 0 | 8.54 | 0 | 0 | 0 |
| 29 Jan | 777.55 | 0 | 0 | 10.28 | 0 | 0 | 0 |
| 28 Jan | 753.70 | 0 | 0 | 7.67 | 0 | 0 | 0 |
| 27 Jan | 760.20 | 0 | 0 | 8.31 | 0 | 0 | 0 |
| 23 Jan | 775.10 | 0 | 0.00 | 9.31 | 0 | 0 | 0 |
| 22 Jan | 772.75 | 0 | 0.00 | 9.06 | 0 | 0 | 0 |
| 21 Jan | 760.35 | 0 | 0.00 | 8.10 | 0 | 0 | 0 |
| 13 Jan | 756.10 | 0 | 7.47 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 680 expiring on 27MAR2025
Delta for 680 PE is -0.07
Historical price for 680 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 35.46, the open interest changed by -23 which decreased total open position to 431
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 36.93, the open interest changed by 123 which increased total open position to 453
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 37.84, the open interest changed by 15 which increased total open position to 330
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 3.7, which was 0.3 higher than the previous day. The implied volatity was 36.48, the open interest changed by 8 which increased total open position to 317
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was 34.06, the open interest changed by -24 which decreased total open position to 309
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 35.27, the open interest changed by 56 which increased total open position to 333
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 3, which was -6.55 lower than the previous day. The implied volatity was 36.31, the open interest changed by 55 which increased total open position to 277
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 9.3, which was 1.5 higher than the previous day. The implied volatity was 36.10, the open interest changed by 1 which increased total open position to 222
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 7.7, which was -3.3 lower than the previous day. The implied volatity was 35.41, the open interest changed by 46 which increased total open position to 220
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 10.7, which was 2.4 higher than the previous day. The implied volatity was 34.63, the open interest changed by 1 which increased total open position to 174
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 8.45, which was -0.8 lower than the previous day. The implied volatity was 32.50, the open interest changed by 20 which increased total open position to 173
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 9.6, which was 1.05 higher than the previous day. The implied volatity was 34.50, the open interest changed by 11 which increased total open position to 147
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 9.6, which was 1.05 higher than the previous day. The implied volatity was 34.50, the open interest changed by 5 which increased total open position to 147
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 9.4, which was 4.1 higher than the previous day. The implied volatity was 35.07, the open interest changed by 124 which increased total open position to 142
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 5.3, which was -4.8 lower than the previous day. The implied volatity was 34.48, the open interest changed by 4 which increased total open position to 18
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 10.1, which was -1.9 lower than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 13
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 33.09, the open interest changed by 2 which increased total open position to 14
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 12.3, which was 7.4 higher than the previous day. The implied volatity was 34.38, the open interest changed by 11 which increased total open position to 11
On 31 Jan INDHOTEL was trading at 764.70. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INDHOTEL was trading at 761.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INDHOTEL was trading at 777.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0
On 28 Jan INDHOTEL was trading at 753.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 27 Jan INDHOTEL was trading at 760.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.31, the open interest changed by 0 which decreased total open position to 0
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.31, the open interest changed by 0 which decreased total open position to 0
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 0
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
