INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
16 Sep 2024 04:12 PM IST
| INDHOTEL 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 690.95 | 8.55 | -0.05 | 36,58,000 | 41,000 | 14,04,000 | ||||
| 13 Sept | 689.05 | 8.6 | -5.20 | 28,58,000 | 1,23,000 | 13,67,000 | ||||
| 12 Sept | 700.90 | 13.8 | 4.50 | 72,25,000 | -75,000 | 12,19,000 | ||||
|
|
||||||||||
| 11 Sept | 684.75 | 9.3 | -4.50 | 37,06,000 | 1,18,000 | 13,14,000 | ||||
| 10 Sept | 695.00 | 13.8 | 8.25 | 97,28,000 | -39,000 | 11,87,000 | ||||
| 9 Sept | 665.85 | 5.55 | 1.00 | 16,94,000 | 45,000 | 12,36,000 | ||||
| 6 Sept | 657.25 | 4.55 | -3.35 | 25,86,000 | 14,000 | 11,93,000 | ||||
| 5 Sept | 670.45 | 7.9 | 1.90 | 30,64,000 | 1,37,000 | 11,82,000 | ||||
| 4 Sept | 659.65 | 6 | 0.35 | 9,27,000 | 88,000 | 10,44,000 | ||||
| 3 Sept | 658.95 | 5.65 | -0.55 | 12,05,000 | -24,000 | 9,61,000 | ||||
| 2 Sept | 655.90 | 6.2 | 0.90 | 15,64,000 | 52,000 | 9,89,000 | ||||
| 30 Aug | 647.50 | 5.3 | -0.50 | 12,73,000 | 2,44,000 | 9,47,000 | ||||
| 29 Aug | 648.30 | 5.8 | -2.15 | 10,26,000 | 49,000 | 7,03,000 | ||||
| 28 Aug | 654.20 | 7.95 | -3.20 | 12,55,000 | -93,000 | 6,59,000 | ||||
| 27 Aug | 665.30 | 11.15 | 0.40 | 7,99,000 | 1,72,000 | 7,50,000 | ||||
| 26 Aug | 661.60 | 10.75 | 5.45 | 23,48,000 | 4,68,000 | 5,77,000 | ||||
| 23 Aug | 641.90 | 5.3 | -1.70 | 1,44,000 | 40,000 | 1,08,000 | ||||
| 22 Aug | 644.60 | 7 | -16.35 | 90,000 | 53,000 | 53,000 | ||||
| 20 Aug | 616.15 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 610.75 | 23.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 623.45 | 23.35 | 23.35 | 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 | ||||
| 2 Jul | 603.70 | 0 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 8.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 1404000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 8.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 1367000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 13.8, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 1219000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 9.3, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 1314000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 13.8, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1187000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 5.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 1236000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 4.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 1193000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 7.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 137000 which increased total open position to 1182000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 1044000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 5.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 961000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 6.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 989000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 5.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 244000 which increased total open position to 947000
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 5.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 703000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 7.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -93000 which decreased total open position to 659000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 11.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 750000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 10.75, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 577000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 5.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 108000
On 22 Aug INDHOTEL was trading at 644.60. The strike last trading price was 7, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 53000
On 20 Aug INDHOTEL was trading at 616.15. The strike last trading price was 23.35, 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 23.35, 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 23.35, which was 23.35 higher 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 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 690.95 | 16 | -1.70 | 5,54,000 | -15,000 | 3,61,000 |
| 13 Sept | 689.05 | 17.7 | 3.90 | 7,35,000 | -37,000 | 3,76,000 |
| 12 Sept | 700.90 | 13.8 | -5.95 | 11,27,000 | 1,44,000 | 4,20,000 |
| 11 Sept | 684.75 | 19.75 | 1.65 | 7,16,000 | -52,000 | 2,76,000 |
| 10 Sept | 695.00 | 18.1 | -19.35 | 8,13,000 | 3,01,000 | 3,29,000 |
| 9 Sept | 665.85 | 37.45 | -7.90 | 11,000 | -2,000 | 27,000 |
| 6 Sept | 657.25 | 45.35 | 9.85 | 23,000 | 6,000 | 29,000 |
| 5 Sept | 670.45 | 35.5 | -7.50 | 21,000 | 5,000 | 25,000 |
| 4 Sept | 659.65 | 43 | 0.20 | 3,000 | 2,000 | 19,000 |
| 3 Sept | 658.95 | 42.8 | -2.20 | 2,000 | 0 | 16,000 |
| 2 Sept | 655.90 | 45 | -10.00 | 10,000 | 0 | 14,000 |
| 30 Aug | 647.50 | 55 | 0.00 | 0 | -1,000 | 0 |
| 29 Aug | 648.30 | 55 | 7.00 | 4,000 | -1,000 | 14,000 |
| 28 Aug | 654.20 | 48 | 5.40 | 2,000 | 1,000 | 15,000 |
| 27 Aug | 665.30 | 42.6 | -2.40 | 12,000 | 8,000 | 13,000 |
| 26 Aug | 661.60 | 45 | -41.30 | 8,000 | 3,000 | 3,000 |
| 23 Aug | 641.90 | 86.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 644.60 | 86.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 616.15 | 86.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 610.75 | 86.3 | 86.30 | 0 | 0 | 0 |
| 25 Jul | 623.45 | 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 |
| 2 Jul | 603.70 | 0 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 16, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 361000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 17.7, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 376000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 13.8, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 420000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 19.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 276000
On 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 18.1, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 301000 which increased total open position to 329000
On 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 37.45, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 27000
On 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 45.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 29000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 35.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 43, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 19000
On 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 42.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 45, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 30 Aug INDHOTEL was trading at 647.50. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 29 Aug INDHOTEL was trading at 648.30. The strike last trading price was 55, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 14000
On 28 Aug INDHOTEL was trading at 654.20. The strike last trading price was 48, 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 15000
On 27 Aug INDHOTEL was trading at 665.30. The strike last trading price was 42.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 13000
On 26 Aug INDHOTEL was trading at 661.60. The strike last trading price was 45, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Aug INDHOTEL was trading at 641.90. The strike last trading price was 86.3, 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 86.3, 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 86.3, 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 86.3, which was 86.30 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 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 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