INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
18 Oct 2024 10:23 AM IST
| INDHOTEL 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 689.45 | 3.2 | 0.20 | 2,07,000 | 1,000 | 5,28,000 | ||||
| 17 Oct | 687.30 | 3 | -3.45 | 12,10,000 | 44,000 | 5,24,000 | ||||
| 16 Oct | 704.55 | 6.45 | -3.10 | 7,82,000 | 10,000 | 4,89,000 | ||||
| 15 Oct | 712.60 | 9.55 | 1.80 | 9,13,000 | -46,000 | 4,82,000 | ||||
| 14 Oct | 705.20 | 7.75 | -1.50 | 9,49,000 | 10,000 | 5,31,000 | ||||
| 11 Oct | 708.55 | 9.25 | -0.60 | 5,77,000 | -8,000 | 5,25,000 | ||||
| 10 Oct | 706.25 | 9.85 | 2.90 | 22,30,000 | 73,000 | 5,37,000 | ||||
| 9 Oct | 693.65 | 6.95 | 0.70 | 14,76,000 | 1,16,000 | 4,61,000 | ||||
| 8 Oct | 684.65 | 6.25 | 2.95 | 5,65,000 | -1,19,000 | 3,45,000 | ||||
| 7 Oct | 653.05 | 3.3 | -0.40 | 11,38,000 | 8,000 | 4,64,000 | ||||
| 4 Oct | 661.45 | 3.7 | -1.55 | 7,79,000 | 5,000 | 4,56,000 | ||||
| 3 Oct | 674.05 | 5.25 | -1.65 | 7,01,000 | -11,000 | 4,57,000 | ||||
| 1 Oct | 681.70 | 6.9 | -2.50 | 5,11,000 | 88,000 | 4,67,000 | ||||
|
|
||||||||||
| 30 Sept | 684.70 | 9.4 | -7.40 | 9,20,000 | 1,74,000 | 3,76,000 | ||||
| 27 Sept | 710.30 | 16.8 | -0.30 | 4,84,000 | 24,000 | 2,03,000 | ||||
| 26 Sept | 709.90 | 17.1 | -1.65 | 4,67,000 | 57,000 | 1,78,000 | ||||
| 25 Sept | 709.95 | 18.75 | -0.75 | 1,12,000 | 24,000 | 1,19,000 | ||||
| 24 Sept | 711.65 | 19.5 | -1.50 | 1,73,000 | 37,000 | 93,000 | ||||
| 23 Sept | 714.80 | 21 | 3.65 | 98,000 | 16,000 | 54,000 | ||||
| 20 Sept | 702.75 | 17.35 | 5.25 | 55,000 | 28,000 | 38,000 | ||||
| 19 Sept | 690.85 | 12.1 | 2.70 | 8,000 | 3,000 | 9,000 | ||||
| 18 Sept | 681.40 | 9.4 | -1.70 | 4,000 | 2,000 | 5,000 | ||||
| 17 Sept | 692.25 | 11.1 | -2.30 | 1,000 | 0 | 3,000 | ||||
| 16 Sept | 690.95 | 13.4 | 0.00 | 0 | 2,000 | 0 | ||||
| 13 Sept | 689.05 | 13.4 | -4.25 | 2,000 | 1,000 | 2,000 | ||||
| 12 Sept | 700.90 | 17.65 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 730 expiring on 31OCT2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 18 Oct INDHOTEL was trading at 689.45. The strike last trading price was 3.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 528000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 524000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 6.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 489000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 9.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 482000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 7.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 531000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 9.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 525000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 9.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 537000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 6.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 461000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 6.25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -119000 which decreased total open position to 345000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 3.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 464000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 3.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 456000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 5.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 457000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 6.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 467000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 9.4, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 376000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 16.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 203000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 17.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 178000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 18.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 119000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 19.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 93000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 21, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 54000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 17.35, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 38000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 12.1, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 9.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5000
On 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 11.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 16 Sept INDHOTEL was trading at 690.95. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 13.4, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 17.65, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 689.45 | 47.35 | -1.55 | 1,000 | 0 | 49,000 |
| 17 Oct | 687.30 | 48.9 | 19.80 | 15,000 | 3,000 | 49,000 |
| 16 Oct | 704.55 | 29.1 | 5.90 | 19,000 | -1,000 | 46,000 |
| 15 Oct | 712.60 | 23.2 | -6.70 | 24,000 | -7,000 | 48,000 |
| 14 Oct | 705.20 | 29.9 | 3.40 | 35,000 | 0 | 56,000 |
| 11 Oct | 708.55 | 26.5 | -4.25 | 17,000 | -5,000 | 56,000 |
| 10 Oct | 706.25 | 30.75 | -9.35 | 65,000 | 8,000 | 61,000 |
| 9 Oct | 693.65 | 40.1 | -7.10 | 38,000 | 12,000 | 51,000 |
| 8 Oct | 684.65 | 47.2 | -28.60 | 24,000 | -10,000 | 39,000 |
| 7 Oct | 653.05 | 75.8 | 9.95 | 4,000 | 1,000 | 48,000 |
| 4 Oct | 661.45 | 65.85 | 10.15 | 8,000 | -2,000 | 47,000 |
| 3 Oct | 674.05 | 55.7 | 4.00 | 24,000 | -13,000 | 49,000 |
| 1 Oct | 681.70 | 51.7 | 4.15 | 3,000 | 0 | 62,000 |
| 30 Sept | 684.70 | 47.55 | 17.85 | 47,000 | -7,000 | 59,000 |
| 27 Sept | 710.30 | 29.7 | -0.65 | 1,32,000 | 7,000 | 66,000 |
| 26 Sept | 709.90 | 30.35 | -1.65 | 84,000 | 45,000 | 59,000 |
| 25 Sept | 709.95 | 32 | 0.70 | 3,000 | 1,000 | 14,000 |
| 24 Sept | 711.65 | 31.3 | -3.80 | 22,000 | 12,000 | 13,000 |
| 23 Sept | 714.80 | 35.1 | -53.10 | 1,000 | 0 | 0 |
| 20 Sept | 702.75 | 88.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 690.85 | 88.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 681.40 | 88.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.25 | 88.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 690.95 | 88.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 689.05 | 88.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 700.90 | 88.2 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 730 expiring on 31OCT2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 18 Oct INDHOTEL was trading at 689.45. The strike last trading price was 47.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 48.9, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 49000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 29.1, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 46000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 23.2, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 48000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 29.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 26.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 56000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 30.75, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 61000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 40.1, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 51000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 47.2, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 39000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 75.8, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 48000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 65.85, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 47000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 55.7, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 49000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 51.7, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 47.55, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 59000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 29.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 66000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 30.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 59000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 32, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 31.3, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 13000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 35.1, which was -53.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
