INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.21
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 53.95 | -6.8 | 26.49 | 34 | 1 | 122 | |||
| 12 Mar | 749.35 | 60.75 | 4.85 | 41.97 | 3 | 0 | 118 | |||
| 11 Mar | 749.05 | 56 | 6.15 | 26.73 | 19 | 1 | 119 | |||
| 10 Mar | 741.00 | 49.85 | -7.1 | 36.83 | 33 | 12 | 126 | |||
| 7 Mar | 744.30 | 56.95 | 2.25 | 40.81 | 12 | -1 | 114 | |||
| 6 Mar | 749.15 | 54.8 | -8.65 | 16.25 | 84 | -41 | 114 | |||
| 5 Mar | 757.20 | 62.9 | 26.45 | 21.20 | 340 | -30 | 154 | |||
| 4 Mar | 716.90 | 36.25 | -6.95 | 32.20 | 113 | 9 | 187 | |||
| 3 Mar | 726.75 | 43.3 | 8.35 | 34.37 | 221 | 17 | 183 | |||
| 28 Feb | 716.10 | 34.85 | -4.3 | 30.15 | 550 | 76 | 167 | |||
| 27 Feb | 724.35 | 37.6 | -4.5 | 28.13 | 33 | 1 | 91 | |||
| 26 Feb | 723.95 | 42.9 | -5 | 31.26 | 124 | 54 | 91 | |||
| 25 Feb | 724.65 | 42.9 | -5 | 31.26 | 124 | 55 | 91 | |||
| 24 Feb | 728.80 | 47 | -20.3 | 32.39 | 28 | 4 | 35 | |||
| 21 Feb | 757.55 | 67.3 | -3.35 | 28.80 | 23 | -3 | 31 | |||
| 20 Feb | 761.00 | 71.7 | 12.4 | 24.11 | 53 | -29 | 35 | |||
| 19 Feb | 746.70 | 59.3 | 23.1 | 20.61 | 59 | 24 | 59 | |||
| 18 Feb | 721.95 | 36.2 | -9 | 23.51 | 23 | -1 | 23 | |||
| 17 Feb | 721.65 | 45.5 | -142.4 | 31.26 | 38 | 22 | 22 | |||
| 14 Feb | 710.20 | 187.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 736.75 | 187.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 187.9 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 764.70 | 187.9 | 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 | |||
| 24 Jan | 781.20 | 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 | |||
| 20 Jan | 793.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 781.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 756.10 | 0 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 700 expiring on 27MAR2025
Delta for 700 CE is 0.92
Historical price for 700 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 53.95, which was -6.8 lower than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 122
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 60.75, which was 4.85 higher than the previous day. The implied volatity was 41.97, the open interest changed by 0 which decreased total open position to 118
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 56, which was 6.15 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 119
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 49.85, which was -7.1 lower than the previous day. The implied volatity was 36.83, the open interest changed by 12 which increased total open position to 126
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 56.95, which was 2.25 higher than the previous day. The implied volatity was 40.81, the open interest changed by -1 which decreased total open position to 114
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 54.8, which was -8.65 lower than the previous day. The implied volatity was 16.25, the open interest changed by -41 which decreased total open position to 114
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 62.9, which was 26.45 higher than the previous day. The implied volatity was 21.20, the open interest changed by -30 which decreased total open position to 154
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 36.25, which was -6.95 lower than the previous day. The implied volatity was 32.20, the open interest changed by 9 which increased total open position to 187
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 43.3, which was 8.35 higher than the previous day. The implied volatity was 34.37, the open interest changed by 17 which increased total open position to 183
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 34.85, which was -4.3 lower than the previous day. The implied volatity was 30.15, the open interest changed by 76 which increased total open position to 167
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 37.6, which was -4.5 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 91
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 42.9, which was -5 lower than the previous day. The implied volatity was 31.26, the open interest changed by 54 which increased total open position to 91
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 42.9, which was -5 lower than the previous day. The implied volatity was 31.26, the open interest changed by 55 which increased total open position to 91
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 47, which was -20.3 lower than the previous day. The implied volatity was 32.39, the open interest changed by 4 which increased total open position to 35
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 67.3, which was -3.35 lower than the previous day. The implied volatity was 28.80, the open interest changed by -3 which decreased total open position to 31
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 71.7, which was 12.4 higher than the previous day. The implied volatity was 24.11, the open interest changed by -29 which decreased total open position to 35
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 59.3, which was 23.1 higher than the previous day. The implied volatity was 20.61, the open interest changed by 24 which increased total open position to 59
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 36.2, which was -9 lower than the previous day. The implied volatity was 23.51, the open interest changed by -1 which decreased total open position to 23
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 45.5, which was -142.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by 22 which increased total open position to 22
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 187.9, 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 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 187.9, 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 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 187.9, 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 187.9, 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 24 Jan INDHOTEL was trading at 781.20. 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 20 Jan INDHOTEL was trading at 793.00. 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 14 Jan INDHOTEL was trading at 781.40. 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 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.31
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 3.2 | -0.65 | 33.49 | 534 | 0 | 515 |
| 12 Mar | 749.35 | 3.8 | -1.05 | 34.94 | 518 | -11 | 511 |
| 11 Mar | 749.05 | 4.5 | -2.15 | 35.78 | 879 | -6 | 527 |
| 10 Mar | 741.00 | 6.8 | 0.85 | 35.11 | 590 | 8 | 540 |
| 7 Mar | 744.30 | 6.05 | 0.35 | 32.71 | 369 | 12 | 532 |
| 6 Mar | 749.15 | 5.65 | 0.3 | 33.99 | 721 | 129 | 514 |
| 5 Mar | 757.20 | 5 | -10.15 | 34.43 | 1,152 | -14 | 384 |
| 4 Mar | 716.90 | 15.1 | 2.5 | 35.32 | 635 | -35 | 397 |
| 3 Mar | 726.75 | 12.35 | -4.85 | 34.04 | 1,125 | 60 | 435 |
| 28 Feb | 716.10 | 16.6 | 2.6 | 33.49 | 1,927 | 41 | 377 |
| 27 Feb | 724.35 | 13.85 | -0.65 | 31.74 | 706 | -39 | 336 |
| 26 Feb | 723.95 | 15.1 | 1.15 | 33.83 | 701 | 56 | 375 |
| 25 Feb | 724.65 | 15.1 | 1.15 | 33.83 | 701 | 56 | 375 |
| 24 Feb | 728.80 | 14.45 | 5.95 | 34.13 | 1,028 | 89 | 339 |
| 21 Feb | 757.55 | 8.9 | 2.3 | 34.34 | 393 | 99 | 250 |
| 20 Feb | 761.00 | 6.55 | -3 | 32.11 | 128 | 29 | 150 |
| 19 Feb | 746.70 | 9 | -8.55 | 32.06 | 111 | 15 | 121 |
| 18 Feb | 721.95 | 17.85 | -0.15 | 32.16 | 54 | 24 | 107 |
| 17 Feb | 721.65 | 18.35 | -4.55 | 33.88 | 117 | 33 | 84 |
| 14 Feb | 710.20 | 22.9 | 11.05 | 33.04 | 74 | 45 | 53 |
| 13 Feb | 736.75 | 11.85 | -1.6 | 29.58 | 5 | -1 | 7 |
| 12 Feb | 731.20 | 13.45 | 6.5 | 30.48 | 8 | 3 | 3 |
| 31 Jan | 764.70 | 6.95 | 0 | 7.16 | 0 | 0 | 0 |
| 30 Jan | 761.20 | 6.95 | 0 | 6.78 | 0 | 0 | 0 |
| 29 Jan | 777.55 | 6.95 | 0 | 7.97 | 0 | 0 | 0 |
| 28 Jan | 753.70 | 6.95 | 0 | 5.88 | 0 | 0 | 0 |
| 27 Jan | 760.20 | 6.95 | 0 | 6.58 | 0 | 0 | 0 |
| 24 Jan | 781.20 | 6.95 | 0 | 7.99 | 0 | 0 | 0 |
| 23 Jan | 775.10 | 6.95 | 0.00 | 7.70 | 0 | 0 | 0 |
| 22 Jan | 772.75 | 6.95 | 6.95 | 6.55 | 0 | 0 | 0 |
| 21 Jan | 760.35 | 0 | 0.00 | 6.42 | 0 | 0 | 0 |
| 20 Jan | 793.00 | 0 | 0.00 | 8.70 | 0 | 0 | 0 |
| 14 Jan | 781.40 | 0 | 0.00 | 7.57 | 0 | 0 | 0 |
| 13 Jan | 756.10 | 0 | 5.88 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 700 expiring on 27MAR2025
Delta for 700 PE is -0.13
Historical price for 700 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 515
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 3.8, which was -1.05 lower than the previous day. The implied volatity was 34.94, the open interest changed by -11 which decreased total open position to 511
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 4.5, which was -2.15 lower than the previous day. The implied volatity was 35.78, the open interest changed by -6 which decreased total open position to 527
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 6.8, which was 0.85 higher than the previous day. The implied volatity was 35.11, the open interest changed by 8 which increased total open position to 540
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 6.05, which was 0.35 higher than the previous day. The implied volatity was 32.71, the open interest changed by 12 which increased total open position to 532
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 5.65, which was 0.3 higher than the previous day. The implied volatity was 33.99, the open interest changed by 129 which increased total open position to 514
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 5, which was -10.15 lower than the previous day. The implied volatity was 34.43, the open interest changed by -14 which decreased total open position to 384
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 15.1, which was 2.5 higher than the previous day. The implied volatity was 35.32, the open interest changed by -35 which decreased total open position to 397
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 12.35, which was -4.85 lower than the previous day. The implied volatity was 34.04, the open interest changed by 60 which increased total open position to 435
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 16.6, which was 2.6 higher than the previous day. The implied volatity was 33.49, the open interest changed by 41 which increased total open position to 377
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 13.85, which was -0.65 lower than the previous day. The implied volatity was 31.74, the open interest changed by -39 which decreased total open position to 336
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 15.1, which was 1.15 higher than the previous day. The implied volatity was 33.83, the open interest changed by 56 which increased total open position to 375
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 15.1, which was 1.15 higher than the previous day. The implied volatity was 33.83, the open interest changed by 56 which increased total open position to 375
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 14.45, which was 5.95 higher than the previous day. The implied volatity was 34.13, the open interest changed by 89 which increased total open position to 339
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 8.9, which was 2.3 higher than the previous day. The implied volatity was 34.34, the open interest changed by 99 which increased total open position to 250
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 6.55, which was -3 lower than the previous day. The implied volatity was 32.11, the open interest changed by 29 which increased total open position to 150
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 9, which was -8.55 lower than the previous day. The implied volatity was 32.06, the open interest changed by 15 which increased total open position to 121
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 17.85, which was -0.15 lower than the previous day. The implied volatity was 32.16, the open interest changed by 24 which increased total open position to 107
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 18.35, which was -4.55 lower than the previous day. The implied volatity was 33.88, the open interest changed by 33 which increased total open position to 84
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 22.9, which was 11.05 higher than the previous day. The implied volatity was 33.04, the open interest changed by 45 which increased total open position to 53
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 11.85, which was -1.6 lower than the previous day. The implied volatity was 29.58, the open interest changed by -1 which decreased total open position to 7
On 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 13.45, which was 6.5 higher than the previous day. The implied volatity was 30.48, the open interest changed by 3 which increased total open position to 3
On 31 Jan INDHOTEL was trading at 764.70. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 7.16, 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 6.95, which was 0 lower than the previous day. The implied volatity was 6.78, 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 6.95, which was 0 lower than the previous day. The implied volatity was 7.97, 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 6.95, which was 0 lower than the previous day. The implied volatity was 5.88, 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 6.95, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 7.99, 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 6.95, which was 0.00 lower than the previous day. The implied volatity was 7.70, 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 6.95, which was 6.95 higher than the previous day. The implied volatity was 6.55, 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 6.42, the open interest changed by 0 which decreased total open position to 0
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 0
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.57, 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 5.88, the open interest changed by 0 which decreased total open position to 0
