INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
18 Oct 2024 10:53 AM IST
| INDHOTEL 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 691.55 | 15.65 | 2.05 | 5,35,000 | 17,000 | 2,62,000 | ||||
| 17 Oct | 687.30 | 13.6 | -11.90 | 14,49,000 | 52,000 | 2,43,000 | ||||
| 16 Oct | 704.55 | 25.5 | -7.50 | 36,000 | 2,000 | 1,91,000 | ||||
| 15 Oct | 712.60 | 33 | 7.00 | 56,000 | -20,000 | 1,89,000 | ||||
| 14 Oct | 705.20 | 26 | -3.50 | 49,000 | -6,000 | 2,09,000 | ||||
| 11 Oct | 708.55 | 29.5 | 0.25 | 1,99,000 | 2,000 | 2,15,000 | ||||
| 10 Oct | 706.25 | 29.25 | 7.90 | 5,28,000 | -46,000 | 2,15,000 | ||||
| 9 Oct | 693.65 | 21.35 | 2.45 | 21,15,000 | -1,30,000 | 2,62,000 | ||||
| 8 Oct | 684.65 | 18.9 | 9.75 | 14,26,000 | -1,03,000 | 3,89,000 | ||||
| 7 Oct | 653.05 | 9.15 | -2.45 | 14,65,000 | 97,000 | 4,86,000 | ||||
| 4 Oct | 661.45 | 11.6 | -4.50 | 7,76,000 | 1,16,000 | 3,88,000 | ||||
| 3 Oct | 674.05 | 16.1 | -3.50 | 7,13,000 | 26,000 | 2,76,000 | ||||
| 1 Oct | 681.70 | 19.6 | -4.20 | 6,77,000 | 46,000 | 2,52,000 | ||||
| 30 Sept | 684.70 | 23.8 | -15.30 | 7,43,000 | 1,76,000 | 2,06,000 | ||||
| 27 Sept | 710.30 | 39.1 | 1.85 | 35,000 | 9,000 | 30,000 | ||||
| 26 Sept | 709.90 | 37.25 | -2.30 | 16,000 | 2,000 | 22,000 | ||||
| 25 Sept | 709.95 | 39.55 | -1.15 | 2,000 | 1,000 | 20,000 | ||||
| 24 Sept | 711.65 | 40.7 | -1.70 | 8,000 | 2,000 | 19,000 | ||||
| 23 Sept | 714.80 | 42.4 | 6.40 | 10,000 | 0 | 17,000 | ||||
| 20 Sept | 702.75 | 36 | 8.50 | 63,000 | 6,000 | 18,000 | ||||
| 19 Sept | 690.85 | 27.5 | 4.50 | 26,000 | 5,000 | 12,000 | ||||
|
|
||||||||||
| 18 Sept | 681.40 | 23 | -2.75 | 4,000 | 3,000 | 8,000 | ||||
| 17 Sept | 692.25 | 25.75 | -1.95 | 4,000 | 1,000 | 5,000 | ||||
| 16 Sept | 690.95 | 27.7 | 0.00 | 1,000 | 0 | 3,000 | ||||
| 13 Sept | 689.05 | 27.7 | -4.85 | 3,000 | -1,000 | 3,000 | ||||
| 12 Sept | 700.90 | 32.55 | 5.85 | 7,000 | 3,000 | 3,000 | ||||
| 11 Sept | 684.75 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 695.00 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 665.85 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 657.25 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 670.45 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 659.65 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 658.95 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 655.90 | 26.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 647.50 | 26.7 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 690 expiring on 31OCT2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 18 Oct INDHOTEL was trading at 691.55. The strike last trading price was 15.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 262000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 13.6, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 243000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 25.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 191000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 33, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 189000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 26, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 209000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 29.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 215000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 29.25, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 215000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 21.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 262000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 18.9, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -103000 which decreased total open position to 389000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 9.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 486000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 11.6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 388000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 16.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 276000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 19.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 252000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 23.8, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 206000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 39.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 30000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 37.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 22000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 39.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 20000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 40.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 42.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 36, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 27.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 12000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 23, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8000
On 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 25.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 27.7, 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 3000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 27.7, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 3000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 32.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 26.7, 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 Sept INDHOTEL was trading at 695.00. The strike last trading price was 26.7, 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 Sept INDHOTEL was trading at 665.85. The strike last trading price was 26.7, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 26.7, 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 Sept INDHOTEL was trading at 670.45. The strike last trading price was 26.7, 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 Sept INDHOTEL was trading at 659.65. The strike last trading price was 26.7, 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 Sept INDHOTEL was trading at 658.95. The strike last trading price was 26.7, 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 Sept INDHOTEL was trading at 655.90. The strike last trading price was 26.7, 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 Aug INDHOTEL was trading at 647.50. The strike last trading price was 26.7, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 691.55 | 12.7 | -3.60 | 2,68,000 | -9,000 | 2,65,000 |
| 17 Oct | 687.30 | 16.3 | 8.55 | 16,25,000 | -35,000 | 2,75,000 |
| 16 Oct | 704.55 | 7.75 | 1.75 | 5,94,000 | -3,000 | 3,10,000 |
| 15 Oct | 712.60 | 6 | -2.35 | 4,82,000 | 54,000 | 3,13,000 |
| 14 Oct | 705.20 | 8.35 | -0.05 | 5,46,000 | -26,000 | 2,66,000 |
| 11 Oct | 708.55 | 8.4 | -1.70 | 5,50,000 | 21,000 | 3,06,000 |
| 10 Oct | 706.25 | 10.1 | -4.40 | 7,23,000 | 19,000 | 2,84,000 |
| 9 Oct | 693.65 | 14.5 | -5.05 | 10,06,000 | 52,000 | 2,68,000 |
| 8 Oct | 684.65 | 19.55 | -20.70 | 1,87,000 | 3,000 | 2,17,000 |
| 7 Oct | 653.05 | 40.25 | 7.65 | 3,66,000 | 20,000 | 2,15,000 |
| 4 Oct | 661.45 | 32.6 | 5.80 | 1,09,000 | 16,000 | 1,94,000 |
| 3 Oct | 674.05 | 26.8 | 5.00 | 1,95,000 | 3,000 | 1,79,000 |
| 1 Oct | 681.70 | 21.8 | -0.70 | 3,82,000 | -28,000 | 1,76,000 |
| 30 Sept | 684.70 | 22.5 | 10.65 | 13,89,000 | 97,000 | 2,06,000 |
| 27 Sept | 710.30 | 11.85 | 0.10 | 2,64,000 | 19,000 | 1,08,000 |
| 26 Sept | 709.90 | 11.75 | -1.40 | 62,000 | 13,000 | 90,000 |
| 25 Sept | 709.95 | 13.15 | 0.65 | 20,000 | -3,000 | 76,000 |
| 24 Sept | 711.65 | 12.5 | -1.00 | 84,000 | 43,000 | 75,000 |
| 23 Sept | 714.80 | 13.5 | -3.75 | 26,000 | 12,000 | 32,000 |
| 20 Sept | 702.75 | 17.25 | -3.10 | 25,000 | 17,000 | 20,000 |
| 19 Sept | 690.85 | 20.35 | -7.40 | 9,000 | 4,000 | 6,000 |
| 18 Sept | 681.40 | 27.75 | 2.20 | 2,000 | 0 | 1,000 |
| 17 Sept | 692.25 | 25.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 690.95 | 25.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 689.05 | 25.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 700.90 | 25.55 | 0.00 | 0 | 1,000 | 0 |
| 11 Sept | 684.75 | 25.55 | -34.20 | 1,000 | 0 | 0 |
| 10 Sept | 695.00 | 59.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 665.85 | 59.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 657.25 | 59.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 670.45 | 59.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 659.65 | 59.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 658.95 | 59.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 655.90 | 59.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 647.50 | 59.75 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 690 expiring on 31OCT2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 18 Oct INDHOTEL was trading at 691.55. The strike last trading price was 12.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 265000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 16.3, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 275000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 7.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 310000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 313000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 8.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 266000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 8.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 306000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 10.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 284000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 14.5, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 268000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 19.55, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 217000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 40.25, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 215000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 32.6, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 194000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 26.8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 179000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 21.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 176000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 22.5, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 206000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 11.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 108000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 11.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 90000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 13.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 76000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 12.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 75000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 13.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 32000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 17.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 20000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 20.35, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 27.75, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 25.55, 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 Sept INDHOTEL was trading at 690.95. The strike last trading price was 25.55, 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 Sept INDHOTEL was trading at 689.05. The strike last trading price was 25.55, 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 Sept INDHOTEL was trading at 700.90. The strike last trading price was 25.55, 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 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 25.55, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 59.75, 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 Sept INDHOTEL was trading at 665.85. The strike last trading price was 59.75, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 59.75, 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 Sept INDHOTEL was trading at 670.45. The strike last trading price was 59.75, 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 Sept INDHOTEL was trading at 659.65. The strike last trading price was 59.75, 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 Sept INDHOTEL was trading at 658.95. The strike last trading price was 59.75, 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 Sept INDHOTEL was trading at 655.90. The strike last trading price was 59.75, 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 Aug INDHOTEL was trading at 647.50. The strike last trading price was 59.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
