INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.42
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 37.9 | -1.75 | 29.22 | 51 | -24 | 203 | |||
| 12 Mar | 749.35 | 39.4 | 0.5 | 28.41 | 37 | -1 | 227 | |||
| 11 Mar | 749.05 | 40.45 | 7.75 | 29.93 | 305 | -23 | 223 | |||
| 10 Mar | 741.00 | 30.55 | -7 | 27.30 | 404 | -4 | 244 | |||
| 7 Mar | 744.30 | 36.85 | -3.4 | 30.32 | 39 | -8 | 248 | |||
| 6 Mar | 749.15 | 40.5 | -6.7 | 25.91 | 54 | -4 | 257 | |||
| 5 Mar | 757.20 | 47.6 | 22.95 | 27.30 | 831 | -192 | 261 | |||
| 4 Mar | 716.90 | 24.75 | -5.5 | 32.10 | 1,110 | 92 | 448 | |||
| 3 Mar | 726.75 | 30.45 | 7 | 33.42 | 1,477 | 58 | 356 | |||
| 28 Feb | 716.10 | 23.55 | -4.25 | 29.84 | 2,088 | 142 | 301 | |||
|
|
||||||||||
| 27 Feb | 724.35 | 25.75 | -4.05 | 28.22 | 504 | 62 | 159 | |||
| 26 Feb | 723.95 | 28.6 | -6.55 | 28.40 | 394 | 53 | 97 | |||
| 25 Feb | 724.65 | 28.6 | -6.55 | 28.40 | 394 | 53 | 97 | |||
| 24 Feb | 728.80 | 34.15 | -20.85 | 31.71 | 75 | 29 | 41 | |||
| 21 Feb | 757.55 | 54.6 | -2.4 | 32.43 | 9 | 0 | 11 | |||
| 20 Feb | 761.00 | 57 | 17 | 27.47 | 1 | 0 | 12 | |||
| 19 Feb | 746.70 | 40 | 7.55 | 16.01 | 1 | 0 | 12 | |||
| 18 Feb | 721.95 | 32.9 | 0.45 | 0.00 | 0 | 12 | 0 | |||
| 17 Feb | 721.65 | 32.9 | -138 | 30.19 | 21 | 11 | 11 | |||
| 14 Feb | 710.20 | 170.9 | 0 | 0.30 | 0 | 0 | 0 | |||
| 13 Feb | 736.75 | 170.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 170.9 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 764.70 | 170.9 | 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 | |||
| 17 Jan | 813.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 811.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 811.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 781.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 756.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 805.90 | 0 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 720 expiring on 27MAR2025
Delta for 720 CE is 0.79
Historical price for 720 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 37.9, which was -1.75 lower than the previous day. The implied volatity was 29.22, the open interest changed by -24 which decreased total open position to 203
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 39.4, which was 0.5 higher than the previous day. The implied volatity was 28.41, the open interest changed by -1 which decreased total open position to 227
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 40.45, which was 7.75 higher than the previous day. The implied volatity was 29.93, the open interest changed by -23 which decreased total open position to 223
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 30.55, which was -7 lower than the previous day. The implied volatity was 27.30, the open interest changed by -4 which decreased total open position to 244
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 36.85, which was -3.4 lower than the previous day. The implied volatity was 30.32, the open interest changed by -8 which decreased total open position to 248
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 40.5, which was -6.7 lower than the previous day. The implied volatity was 25.91, the open interest changed by -4 which decreased total open position to 257
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 47.6, which was 22.95 higher than the previous day. The implied volatity was 27.30, the open interest changed by -192 which decreased total open position to 261
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 24.75, which was -5.5 lower than the previous day. The implied volatity was 32.10, the open interest changed by 92 which increased total open position to 448
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 30.45, which was 7 higher than the previous day. The implied volatity was 33.42, the open interest changed by 58 which increased total open position to 356
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 23.55, which was -4.25 lower than the previous day. The implied volatity was 29.84, the open interest changed by 142 which increased total open position to 301
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 25.75, which was -4.05 lower than the previous day. The implied volatity was 28.22, the open interest changed by 62 which increased total open position to 159
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 28.6, which was -6.55 lower than the previous day. The implied volatity was 28.40, the open interest changed by 53 which increased total open position to 97
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 28.6, which was -6.55 lower than the previous day. The implied volatity was 28.40, the open interest changed by 53 which increased total open position to 97
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 34.15, which was -20.85 lower than the previous day. The implied volatity was 31.71, the open interest changed by 29 which increased total open position to 41
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 54.6, which was -2.4 lower than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 11
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 57, which was 17 higher than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 12
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 40, which was 7.55 higher than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 12
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 32.9, which was 0.45 higher than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 32.9, which was -138 lower than the previous day. The implied volatity was 30.19, the open interest changed by 11 which increased total open position to 11
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 170.9, which was 0 lower than the previous day. The implied volatity was 0.30, 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 170.9, 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 170.9, 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 170.9, 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 17 Jan INDHOTEL was trading at 813.35. 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 16 Jan INDHOTEL was trading at 811.45. 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 15 Jan INDHOTEL was trading at 811.40. 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 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 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 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 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.44
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 6.4 | -0.7 | 31.89 | 671 | 54 | 371 |
| 12 Mar | 749.35 | 7 | -1.85 | 33.01 | 270 | -11 | 316 |
| 11 Mar | 749.05 | 8.45 | -3.5 | 34.91 | 610 | -2 | 327 |
| 10 Mar | 741.00 | 12.2 | 1.8 | 34.41 | 557 | 31 | 329 |
| 7 Mar | 744.30 | 10.75 | 0.6 | 31.71 | 278 | -37 | 298 |
| 6 Mar | 749.15 | 9.65 | 0.5 | 32.69 | 348 | 36 | 335 |
| 5 Mar | 757.20 | 8.75 | -14.85 | 33.60 | 910 | -27 | 299 |
| 4 Mar | 716.90 | 22.95 | 3.7 | 34.23 | 624 | 76 | 323 |
| 3 Mar | 726.75 | 19.1 | -6.55 | 32.76 | 764 | -38 | 251 |
| 28 Feb | 716.10 | 25.05 | 4.35 | 32.81 | 1,285 | -35 | 290 |
| 27 Feb | 724.35 | 22.15 | 0.3 | 31.84 | 710 | 53 | 325 |
| 26 Feb | 723.95 | 22.35 | 0.95 | 32.83 | 568 | 22 | 276 |
| 25 Feb | 724.65 | 22.35 | 0.95 | 32.83 | 568 | 26 | 276 |
| 24 Feb | 728.80 | 21.7 | 8.65 | 33.59 | 393 | 99 | 206 |
| 21 Feb | 757.55 | 13.3 | 2.45 | 33.19 | 254 | 53 | 116 |
| 20 Feb | 761.00 | 10.7 | -4.2 | 31.73 | 30 | 12 | 62 |
| 19 Feb | 746.70 | 14.7 | -9.9 | 32.30 | 51 | 27 | 50 |
| 18 Feb | 721.95 | 24.6 | -1.55 | 30.09 | 5 | -2 | 22 |
| 17 Feb | 721.65 | 26.2 | -8.1 | 33.31 | 34 | 16 | 23 |
| 14 Feb | 710.20 | 34.3 | 11.8 | 35.01 | 11 | 1 | 7 |
| 13 Feb | 736.75 | 22.5 | 0 | 0.00 | 0 | 6 | 0 |
| 12 Feb | 731.20 | 22.5 | 12.9 | 32.60 | 6 | 0 | 0 |
| 31 Jan | 764.70 | 9.6 | 0 | 5.35 | 0 | 0 | 0 |
| 30 Jan | 761.20 | 9.6 | 0 | 4.97 | 0 | 0 | 0 |
| 29 Jan | 777.55 | 9.6 | 0 | 6.24 | 0 | 0 | 0 |
| 28 Jan | 753.70 | 9.6 | 0 | 4.05 | 0 | 0 | 0 |
| 27 Jan | 760.20 | 9.6 | 0 | 4.80 | 0 | 0 | 0 |
| 24 Jan | 781.20 | 9.6 | 0 | 6.34 | 0 | 0 | 0 |
| 23 Jan | 775.10 | 9.6 | 0.00 | 6.04 | 0 | 0 | 0 |
| 22 Jan | 772.75 | 9.6 | 9.60 | 4.84 | 0 | 0 | 0 |
| 21 Jan | 760.35 | 0 | 0.00 | 4.72 | 0 | 0 | 0 |
| 20 Jan | 793.00 | 0 | 0.00 | 7.13 | 0 | 0 | 0 |
| 17 Jan | 813.35 | 0 | 0.00 | 8.40 | 0 | 0 | 0 |
| 16 Jan | 811.45 | 0 | 0.00 | 8.29 | 0 | 0 | 0 |
| 15 Jan | 811.40 | 0 | 0.00 | 8.24 | 0 | 0 | 0 |
| 14 Jan | 781.40 | 0 | 0.00 | 6.01 | 0 | 0 | 0 |
| 13 Jan | 756.10 | 0 | 0.00 | 4.25 | 0 | 0 | 0 |
| 10 Jan | 805.90 | 0 | 7.60 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 720 expiring on 27MAR2025
Delta for 720 PE is -0.23
Historical price for 720 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 6.4, which was -0.7 lower than the previous day. The implied volatity was 31.89, the open interest changed by 54 which increased total open position to 371
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was 33.01, the open interest changed by -11 which decreased total open position to 316
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 8.45, which was -3.5 lower than the previous day. The implied volatity was 34.91, the open interest changed by -2 which decreased total open position to 327
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 12.2, which was 1.8 higher than the previous day. The implied volatity was 34.41, the open interest changed by 31 which increased total open position to 329
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 10.75, which was 0.6 higher than the previous day. The implied volatity was 31.71, the open interest changed by -37 which decreased total open position to 298
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 9.65, which was 0.5 higher than the previous day. The implied volatity was 32.69, the open interest changed by 36 which increased total open position to 335
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 8.75, which was -14.85 lower than the previous day. The implied volatity was 33.60, the open interest changed by -27 which decreased total open position to 299
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 22.95, which was 3.7 higher than the previous day. The implied volatity was 34.23, the open interest changed by 76 which increased total open position to 323
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 19.1, which was -6.55 lower than the previous day. The implied volatity was 32.76, the open interest changed by -38 which decreased total open position to 251
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 25.05, which was 4.35 higher than the previous day. The implied volatity was 32.81, the open interest changed by -35 which decreased total open position to 290
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 22.15, which was 0.3 higher than the previous day. The implied volatity was 31.84, the open interest changed by 53 which increased total open position to 325
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 22.35, which was 0.95 higher than the previous day. The implied volatity was 32.83, the open interest changed by 22 which increased total open position to 276
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 22.35, which was 0.95 higher than the previous day. The implied volatity was 32.83, the open interest changed by 26 which increased total open position to 276
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 21.7, which was 8.65 higher than the previous day. The implied volatity was 33.59, the open interest changed by 99 which increased total open position to 206
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 13.3, which was 2.45 higher than the previous day. The implied volatity was 33.19, the open interest changed by 53 which increased total open position to 116
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 10.7, which was -4.2 lower than the previous day. The implied volatity was 31.73, the open interest changed by 12 which increased total open position to 62
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 14.7, which was -9.9 lower than the previous day. The implied volatity was 32.30, the open interest changed by 27 which increased total open position to 50
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 24.6, which was -1.55 lower than the previous day. The implied volatity was 30.09, the open interest changed by -2 which decreased total open position to 22
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 26.2, which was -8.1 lower than the previous day. The implied volatity was 33.31, the open interest changed by 16 which increased total open position to 23
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 34.3, which was 11.8 higher than the previous day. The implied volatity was 35.01, the open interest changed by 1 which increased total open position to 7
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 22.5, which was 12.9 higher than the previous day. The implied volatity was 32.60, 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 9.6, which was 0 lower than the previous day. The implied volatity was 5.35, 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 9.6, which was 0 lower than the previous day. The implied volatity was 4.97, 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 9.6, which was 0 lower than the previous day. The implied volatity was 6.24, 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 9.6, which was 0 lower than the previous day. The implied volatity was 4.05, 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 9.6, which was 0 lower than the previous day. The implied volatity was 4.80, 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 9.6, which was 0 lower than the previous day. The implied volatity was 6.34, 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 9.6, which was 0.00 lower than the previous day. The implied volatity was 6.04, 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 9.6, which was 9.60 higher than the previous day. The implied volatity was 4.84, 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 4.72, 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 7.13, the open interest changed by 0 which decreased total open position to 0
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.29, 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 0, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 6.01, 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 0.00 lower than the previous day. The implied volatity was 4.25, 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 0, which was lower than the previous day. The implied volatity was 7.60, the open interest changed by 0 which decreased total open position to 0
