INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.34
Theta: -0.52
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 46.05 | 3.5 | 29.53 | 13 | -8 | 56 | |||
| 12 Mar | 749.35 | 42.55 | 1.55 | - | 6 | 0 | 63 | |||
| 11 Mar | 749.05 | 41 | 0.9 | - | 1 | 0 | 63 | |||
| 10 Mar | 741.00 | 39.65 | -4.5 | 31.13 | 287 | -6 | 64 | |||
| 7 Mar | 744.30 | 44.1 | -2.45 | 30.49 | 18 | -14 | 70 | |||
| 6 Mar | 749.15 | 46.75 | -8.25 | 21.55 | 11 | -2 | 85 | |||
| 5 Mar | 757.20 | 55.2 | 25.1 | 25.84 | 117 | -5 | 89 | |||
| 4 Mar | 716.90 | 30.4 | -5.45 | 32.50 | 179 | 12 | 96 | |||
| 3 Mar | 726.75 | 36.3 | 7.6 | 33.48 | 219 | 10 | 84 | |||
| 28 Feb | 716.10 | 28.8 | -6.2 | 29.91 | 630 | 63 | 74 | |||
| 27 Feb | 724.35 | 35 | -2.15 | 33.02 | 1 | 0 | 11 | |||
| 26 Feb | 723.95 | 37.15 | -6.3 | 31.95 | 12 | 5 | 12 | |||
|
|
||||||||||
| 25 Feb | 724.65 | 37.15 | -6.3 | 31.95 | 12 | 6 | 12 | |||
| 24 Feb | 728.80 | 43.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 757.55 | 43.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 761.00 | 43.45 | 0 | 0.00 | 0 | -1 | 0 | |||
| 19 Feb | 746.70 | 43.45 | 12.05 | - | 5 | 0 | 7 | |||
| 18 Feb | 721.95 | 31.4 | -2.75 | 25.24 | 4 | 1 | 6 | |||
| 17 Feb | 721.65 | 34.15 | -45.25 | 25.24 | 7 | 5 | 5 | |||
| 14 Feb | 710.20 | 79.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 736.75 | 79.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 79.4 | 0 | - | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 710 expiring on 27MAR2025
Delta for 710 CE is 0.85
Historical price for 710 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 46.05, which was 3.5 higher than the previous day. The implied volatity was 29.53, the open interest changed by -8 which decreased total open position to 56
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 42.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 41, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 39.65, which was -4.5 lower than the previous day. The implied volatity was 31.13, the open interest changed by -6 which decreased total open position to 64
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 44.1, which was -2.45 lower than the previous day. The implied volatity was 30.49, the open interest changed by -14 which decreased total open position to 70
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 46.75, which was -8.25 lower than the previous day. The implied volatity was 21.55, the open interest changed by -2 which decreased total open position to 85
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 55.2, which was 25.1 higher than the previous day. The implied volatity was 25.84, the open interest changed by -5 which decreased total open position to 89
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 30.4, which was -5.45 lower than the previous day. The implied volatity was 32.50, the open interest changed by 12 which increased total open position to 96
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 36.3, which was 7.6 higher than the previous day. The implied volatity was 33.48, the open interest changed by 10 which increased total open position to 84
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 28.8, which was -6.2 lower than the previous day. The implied volatity was 29.91, the open interest changed by 63 which increased total open position to 74
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 35, which was -2.15 lower than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 11
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 37.15, which was -6.3 lower than the previous day. The implied volatity was 31.95, the open interest changed by 5 which increased total open position to 12
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 37.15, which was -6.3 lower than the previous day. The implied volatity was 31.95, the open interest changed by 6 which increased total open position to 12
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 43.45, 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 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 43.45, 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 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 43.45, which was 0 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 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 43.45, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 31.4, which was -2.75 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 6
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 34.15, which was -45.25 lower than the previous day. The implied volatity was 25.24, the open interest changed by 5 which increased total open position to 5
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 79.4, 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 79.4, 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 79.4, 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
| INDHOTEL 27MAR2025 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.37
Theta: -0.40
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 4.55 | -0.75 | 32.66 | 311 | 12 | 317 |
| 12 Mar | 749.35 | 5.1 | -1.55 | 33.76 | 207 | 25 | 303 |
| 11 Mar | 749.05 | 6.4 | -2.55 | 35.63 | 314 | 24 | 275 |
| 10 Mar | 741.00 | 8.8 | 0.75 | 33.98 | 281 | -10 | 251 |
| 7 Mar | 744.30 | 7.75 | 0.3 | 31.50 | 131 | 28 | 261 |
| 6 Mar | 749.15 | 7.1 | 0.05 | 32.71 | 188 | 4 | 234 |
| 5 Mar | 757.20 | 6.7 | -12.05 | 34.09 | 405 | -6 | 230 |
| 4 Mar | 716.90 | 18.75 | 2.95 | 34.81 | 396 | 14 | 239 |
| 3 Mar | 726.75 | 15.4 | -5.6 | 33.34 | 611 | 26 | 227 |
| 28 Feb | 716.10 | 20.65 | 3.5 | 33.31 | 1,339 | 146 | 199 |
| 27 Feb | 724.35 | 18.05 | 0.1 | 32.27 | 106 | 27 | 53 |
| 26 Feb | 723.95 | 17.9 | 9.35 | 32.61 | 77 | 21 | 22 |
| 25 Feb | 724.65 | 17.9 | 9.35 | 32.61 | 77 | 17 | 22 |
| 24 Feb | 728.80 | 8.55 | 0 | 0.00 | 0 | 5 | 0 |
| 21 Feb | 757.55 | 8.55 | -11.75 | 30.28 | 5 | 3 | 3 |
| 20 Feb | 761.00 | 20.3 | 0 | 7.00 | 0 | 0 | 0 |
| 19 Feb | 746.70 | 20.3 | 0 | 5.61 | 0 | 0 | 0 |
| 18 Feb | 721.95 | 20.3 | 0 | 2.12 | 0 | 0 | 0 |
| 17 Feb | 721.65 | 20.3 | 0 | 2.60 | 0 | 0 | 0 |
| 14 Feb | 710.20 | 20.3 | 0 | 1.03 | 0 | 0 | 0 |
| 13 Feb | 736.75 | 20.3 | 0 | 3.88 | 0 | 0 | 0 |
| 12 Feb | 731.20 | 20.3 | 0 | 3.60 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 710 expiring on 27MAR2025
Delta for 710 PE is -0.17
Historical price for 710 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was 32.66, the open interest changed by 12 which increased total open position to 317
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 5.1, which was -1.55 lower than the previous day. The implied volatity was 33.76, the open interest changed by 25 which increased total open position to 303
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 6.4, which was -2.55 lower than the previous day. The implied volatity was 35.63, the open interest changed by 24 which increased total open position to 275
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 8.8, which was 0.75 higher than the previous day. The implied volatity was 33.98, the open interest changed by -10 which decreased total open position to 251
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 7.75, which was 0.3 higher than the previous day. The implied volatity was 31.50, the open interest changed by 28 which increased total open position to 261
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 7.1, which was 0.05 higher than the previous day. The implied volatity was 32.71, the open interest changed by 4 which increased total open position to 234
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 6.7, which was -12.05 lower than the previous day. The implied volatity was 34.09, the open interest changed by -6 which decreased total open position to 230
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 18.75, which was 2.95 higher than the previous day. The implied volatity was 34.81, the open interest changed by 14 which increased total open position to 239
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 15.4, which was -5.6 lower than the previous day. The implied volatity was 33.34, the open interest changed by 26 which increased total open position to 227
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 20.65, which was 3.5 higher than the previous day. The implied volatity was 33.31, the open interest changed by 146 which increased total open position to 199
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 18.05, which was 0.1 higher than the previous day. The implied volatity was 32.27, the open interest changed by 27 which increased total open position to 53
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 17.9, which was 9.35 higher than the previous day. The implied volatity was 32.61, the open interest changed by 21 which increased total open position to 22
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 17.9, which was 9.35 higher than the previous day. The implied volatity was 32.61, the open interest changed by 17 which increased total open position to 22
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 8.55, which was -11.75 lower than the previous day. The implied volatity was 30.28, the open interest changed by 3 which increased total open position to 3
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 7.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 20.3, which was 0 lower than the previous day. The implied volatity was 1.03, 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 20.3, which was 0 lower than the previous day. The implied volatity was 3.88, 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 20.3, which was 0 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0
