INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
18 Oct 2024 10:33 AM IST
| INDHOTEL 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 692.25 | 7.8 | 1.30 | 2,88,000 | 11,000 | 7,34,000 | ||||
| 17 Oct | 687.30 | 6.5 | -7.00 | 18,90,000 | 1,01,000 | 7,23,000 | ||||
| 16 Oct | 704.55 | 13.5 | -5.25 | 10,21,000 | 53,000 | 6,25,000 | ||||
| 15 Oct | 712.60 | 18.75 | 3.50 | 15,97,000 | -62,000 | 5,75,000 | ||||
| 14 Oct | 705.20 | 15.25 | -1.85 | 17,89,000 | 58,000 | 6,41,000 | ||||
| 11 Oct | 708.55 | 17.1 | -0.70 | 11,96,000 | 13,000 | 5,98,000 | ||||
| 10 Oct | 706.25 | 17.8 | 5.30 | 47,36,000 | 10,000 | 5,92,000 | ||||
|
|
||||||||||
| 9 Oct | 693.65 | 12.5 | 1.50 | 24,99,000 | 1,66,000 | 5,87,000 | ||||
| 8 Oct | 684.65 | 11 | 5.55 | 12,89,000 | -84,000 | 4,23,000 | ||||
| 7 Oct | 653.05 | 5.45 | -1.00 | 9,42,000 | 3,000 | 5,03,000 | ||||
| 4 Oct | 661.45 | 6.45 | -2.70 | 9,78,000 | 65,000 | 5,01,000 | ||||
| 3 Oct | 674.05 | 9.15 | -2.75 | 5,71,000 | -3,000 | 4,35,000 | ||||
| 1 Oct | 681.70 | 11.9 | -3.40 | 5,97,000 | 33,000 | 4,36,000 | ||||
| 30 Sept | 684.70 | 15.3 | -10.35 | 11,04,000 | 1,38,000 | 4,02,000 | ||||
| 27 Sept | 710.30 | 25.65 | 0.15 | 9,26,000 | 15,000 | 2,66,000 | ||||
| 26 Sept | 709.90 | 25.5 | -1.35 | 5,10,000 | 96,000 | 2,51,000 | ||||
| 25 Sept | 709.95 | 26.85 | -1.35 | 1,20,000 | 5,000 | 1,53,000 | ||||
| 24 Sept | 711.65 | 28.2 | -1.80 | 3,45,000 | -8,000 | 1,48,000 | ||||
| 23 Sept | 714.80 | 30 | 5.95 | 5,10,000 | 93,000 | 1,56,000 | ||||
| 20 Sept | 702.75 | 24.05 | 5.85 | 1,35,000 | 31,000 | 63,000 | ||||
| 19 Sept | 690.85 | 18.2 | 2.25 | 20,000 | 8,000 | 33,000 | ||||
| 18 Sept | 681.40 | 15.95 | -2.10 | 8,000 | 1,000 | 25,000 | ||||
| 17 Sept | 692.25 | 18.05 | -1.75 | 3,000 | 0 | 25,000 | ||||
| 16 Sept | 690.95 | 19.8 | 1.70 | 27,000 | 21,000 | 25,000 | ||||
| 13 Sept | 689.05 | 18.1 | -4.90 | 5,000 | -4,000 | 4,000 | ||||
| 12 Sept | 700.90 | 23 | 12.50 | 8,000 | 5,000 | 8,000 | ||||
| 11 Sept | 684.75 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 695.00 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 665.85 | 10.5 | 0.00 | 0 | 1,000 | 0 | ||||
| 6 Sept | 657.25 | 10.5 | 0.50 | 1,000 | 0 | 2,000 | ||||
| 5 Sept | 670.45 | 10 | 0.00 | 2,000 | 0 | 0 | ||||
| 4 Sept | 659.65 | 10 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 710 expiring on 31OCT2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 18 Oct INDHOTEL was trading at 692.25. The strike last trading price was 7.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 734000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 6.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 723000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 13.5, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 625000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 18.75, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -62000 which decreased total open position to 575000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 15.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 641000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 17.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 598000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 17.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 592000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 12.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 587000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 11, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 423000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 5.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 503000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 6.45, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 501000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 9.15, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 435000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 11.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 436000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 15.3, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 402000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 25.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 266000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 25.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 251000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 26.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 153000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 28.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 148000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 30, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 156000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 24.05, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 63000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 18.2, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 33000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 15.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 25000
On 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 18.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 19.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 25000
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 18.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 4000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 23, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 8000
On 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 10.5, 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 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 10.5, 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 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 10.5, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 10.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 10, 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 10, 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 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 692.25 | 29.2 | -0.30 | 4,000 | 0 | 3,34,000 |
| 17 Oct | 687.30 | 29.5 | 13.35 | 3,38,000 | 4,000 | 3,35,000 |
| 16 Oct | 704.55 | 16.15 | 3.60 | 6,74,000 | -6,000 | 3,26,000 |
| 15 Oct | 712.60 | 12.55 | -3.90 | 5,76,000 | 26,000 | 3,40,000 |
| 14 Oct | 705.20 | 16.45 | 0.25 | 6,39,000 | -45,000 | 3,10,000 |
| 11 Oct | 708.55 | 16.2 | -2.20 | 3,30,000 | -4,000 | 3,57,000 |
| 10 Oct | 706.25 | 18.4 | -7.20 | 15,35,000 | 1,41,000 | 3,55,000 |
| 9 Oct | 693.65 | 25.6 | -5.90 | 5,09,000 | 70,000 | 2,13,000 |
| 8 Oct | 684.65 | 31.5 | -25.95 | 27,000 | -8,000 | 1,44,000 |
| 7 Oct | 653.05 | 57.45 | 6.45 | 32,000 | 0 | 1,52,000 |
| 4 Oct | 661.45 | 51 | 11.00 | 39,000 | -6,000 | 1,54,000 |
| 3 Oct | 674.05 | 40 | 6.10 | 18,000 | 8,000 | 1,61,000 |
| 1 Oct | 681.70 | 33.9 | -0.40 | 17,000 | 0 | 1,53,000 |
| 30 Sept | 684.70 | 34.3 | 15.00 | 3,41,000 | -20,000 | 1,53,000 |
| 27 Sept | 710.30 | 19.3 | -0.50 | 3,85,000 | 52,000 | 1,74,000 |
| 26 Sept | 709.90 | 19.8 | -1.70 | 1,97,000 | 59,000 | 1,22,000 |
| 25 Sept | 709.95 | 21.5 | 0.90 | 65,000 | 7,000 | 63,000 |
| 24 Sept | 711.65 | 20.6 | -0.75 | 74,000 | 26,000 | 56,000 |
| 23 Sept | 714.80 | 21.35 | -52.00 | 47,000 | 29,000 | 29,000 |
| 20 Sept | 702.75 | 73.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 690.85 | 73.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 681.40 | 73.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.25 | 73.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 690.95 | 73.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 689.05 | 73.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 700.90 | 73.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 684.75 | 73.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 695.00 | 73.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 665.85 | 73.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 657.25 | 73.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 670.45 | 73.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 659.65 | 73.35 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 710 expiring on 31OCT2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 18 Oct INDHOTEL was trading at 692.25. The strike last trading price was 29.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 29.5, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 335000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 16.15, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 326000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 12.55, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 340000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 16.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 310000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 16.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 357000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 18.4, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 355000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 25.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 213000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 31.5, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 144000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 57.45, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 51, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 154000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 40, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 161000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 33.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 34.3, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 153000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 19.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 174000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 19.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 122000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 21.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 63000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 20.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 56000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 21.35, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 29000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 73.35, 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 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 73.35, 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 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 73.35, 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 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 73.35, 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 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 73.35, 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 Sept INDHOTEL was trading at 689.05. The strike last trading price was 73.35, 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 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 73.35, 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 11 Sept INDHOTEL was trading at 684.75. The strike last trading price was 73.35, 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 10 Sept INDHOTEL was trading at 695.00. The strike last trading price was 73.35, 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 9 Sept INDHOTEL was trading at 665.85. The strike last trading price was 73.35, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 73.35, 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 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 73.35, 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 4 Sept INDHOTEL was trading at 659.65. The strike last trading price was 73.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
