INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Jan 2025 04:12 PM IST
INDHOTEL 30JAN2025 710 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 781.20 | 111.45 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 775.10 | 111.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 772.75 | 111.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 760.35 | 111.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 793.00 | 111.45 | 0.00 | 0.00 | 0 | -1 | 0 | |||
17 Jan | 813.35 | 111.45 | 34.20 | 54.42 | 1 | 0 | 3 | |||
16 Jan | 811.45 | 77.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 811.40 | 77.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
|
||||||||||
14 Jan | 781.40 | 77.25 | -17.85 | 29.31 | 4 | 2 | 2 | |||
13 Jan | 756.10 | 95.1 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 805.90 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 822.85 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 834.90 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 852.15 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 844.25 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 872.45 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 879.50 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 873.60 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 889.65 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 860.60 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 868.30 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 862.65 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 859.40 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 854.10 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 880.05 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 881.40 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 836.70 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 838.55 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Dec | 837.20 | 95.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Dec | 826.65 | 95.1 | 0.00 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 710 expiring on 30JAN2025
Delta for 710 CE is 0.00
Historical price for 710 CE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 111.45, 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 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 111.45, which was 0.00 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 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 111.45, which was 0.00 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 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 111.45, which was 0.00 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 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 111.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 111.45, which was 34.20 higher than the previous day. The implied volatity was 54.42, the open interest changed by 0 which decreased total open position to 3
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 77.25, which was 0.00 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 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 77.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 77.25, which was -17.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by 2 which increased total open position to 2
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 95.1, 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 Jan INDHOTEL was trading at 805.90. The strike last trading price was 95.1, which was 0.00 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 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 95.1, which was 0.00 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 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 95.1, which was 0.00 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 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 95.1, which was 0.00 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 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 95.1, which was 0.00 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 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 95.1, which was 0.00 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 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 95.1, which was 0.00 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 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 95.1, which was 0.00 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 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 95.1, which was 0.00 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 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 95.1, which was 0.00 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 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 95.1, which was 0.00 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 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 95.1, which was 0.00 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 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 95.1, which was 0.00 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 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 95.1, which was 0.00 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 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 95.1, which was 0.00 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 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 95.1, which was 0.00 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 Dec INDHOTEL was trading at 836.70. The strike last trading price was 95.1, which was 0.00 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 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 95.1, which was 0.00 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 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 95.1, which was 0.00 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 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 95.1, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
INDHOTEL 30JAN2025 710 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.02
Vega: 0.06
Theta: -0.17
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 781.20 | 0.35 | -0.4 | 37.78 | 14 | -4 | 165 |
23 Jan | 775.10 | 0.75 | -0.20 | 38.42 | 177 | 7 | 169 |
22 Jan | 772.75 | 0.95 | -1.05 | 36.58 | 299 | -5 | 163 |
21 Jan | 760.35 | 2 | 1.20 | 35.72 | 206 | 46 | 169 |
20 Jan | 793.00 | 0.8 | -1.05 | 38.91 | 302 | 61 | 126 |
17 Jan | 813.35 | 1.85 | 0.15 | 48.93 | 228 | -37 | 76 |
16 Jan | 811.45 | 1.7 | 0.15 | 45.44 | 93 | 22 | 105 |
15 Jan | 811.40 | 1.55 | -1.45 | 43.12 | 303 | -40 | 77 |
14 Jan | 781.40 | 3 | -14.65 | 38.89 | 410 | 117 | 117 |
13 Jan | 756.10 | 17.65 | 0.00 | 9.12 | 0 | 0 | 0 |
10 Jan | 805.90 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 822.85 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 834.90 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 852.15 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 844.25 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 872.45 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 879.50 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 873.60 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 889.65 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 860.60 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 868.30 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 862.65 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 859.40 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 854.10 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 880.05 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 881.40 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 836.70 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 838.55 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Dec | 837.20 | 17.65 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Dec | 826.65 | 17.65 | 0.00 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 710 expiring on 30JAN2025
Delta for 710 PE is -0.02
Historical price for 710 PE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 37.78, the open interest changed by -4 which decreased total open position to 165
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 38.42, the open interest changed by 7 which increased total open position to 169
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 0.95, which was -1.05 lower than the previous day. The implied volatity was 36.58, the open interest changed by -5 which decreased total open position to 163
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 2, which was 1.20 higher than the previous day. The implied volatity was 35.72, the open interest changed by 46 which increased total open position to 169
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 0.8, which was -1.05 lower than the previous day. The implied volatity was 38.91, the open interest changed by 61 which increased total open position to 126
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 48.93, the open interest changed by -37 which decreased total open position to 76
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 45.44, the open interest changed by 22 which increased total open position to 105
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was 43.12, the open interest changed by -40 which decreased total open position to 77
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 3, which was -14.65 lower than the previous day. The implied volatity was 38.89, the open interest changed by 117 which increased total open position to 117
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 17.65, which was 0.00 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 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 17.65, which was 0.00 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 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 17.65, which was 0.00 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 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 17.65, which was 0.00 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 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 17.65, which was 0.00 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 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 17.65, which was 0.00 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 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 17.65, which was 0.00 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 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 17.65, which was 0.00 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 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 17.65, which was 0.00 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 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 17.65, which was 0.00 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 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 17.65, which was 0.00 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 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 17.65, which was 0.00 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 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 17.65, which was 0.00 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 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 17.65, which was 0.00 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 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 17.65, which was 0.00 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 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 17.65, which was 0.00 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 Dec INDHOTEL was trading at 836.70. The strike last trading price was 17.65, which was 0.00 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 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 17.65, which was 0.00 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 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 17.65, which was 0.00 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 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0