INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Jan 2025 04:12 PM IST
INDHOTEL 30JAN2025 730 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.87
Vega: 0.21
Theta: -0.97
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 781.20 | 53.15 | 7.25 | 46.37 | 2 | 0 | 12 | |||
|
||||||||||
23 Jan | 775.10 | 45.9 | 0.60 | - | 7 | -1 | 12 | |||
22 Jan | 772.75 | 45.3 | 2.80 | 30.17 | 8 | 2 | 14 | |||
21 Jan | 760.35 | 42.5 | -21.10 | 48.93 | 1 | 0 | 12 | |||
20 Jan | 793.00 | 63.6 | 4.85 | - | 7 | 4 | 11 | |||
17 Jan | 813.35 | 58.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Jan | 811.45 | 58.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 811.40 | 58.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
14 Jan | 781.40 | 58.75 | 17.90 | 28.66 | 9 | 2 | 7 | |||
13 Jan | 756.10 | 40.85 | -107.15 | 33.71 | 11 | 4 | 6 | |||
10 Jan | 805.90 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 822.85 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 834.90 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 852.15 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 844.25 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 872.45 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 879.50 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 873.60 | 148 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 877.55 | 148 | 0.00 | 0.00 | 0 | 1 | 0 | |||
30 Dec | 889.65 | 148 | -5.00 | - | 1 | 0 | 1 | |||
27 Dec | 860.60 | 153 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 868.30 | 153 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 862.65 | 153 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 859.40 | 153 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 854.10 | 153 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 880.05 | 153 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 881.40 | 153 | 0.00 | 0.00 | 0 | 1 | 0 | |||
17 Dec | 880.05 | 153 | 71.60 | - | 1 | 0 | 0 | |||
16 Dec | 867.65 | 81.4 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 836.70 | 81.4 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 838.55 | 81.4 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 837.20 | 81.4 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 826.65 | 81.4 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 730 expiring on 30JAN2025
Delta for 730 CE is 0.87
Historical price for 730 CE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 53.15, which was 7.25 higher than the previous day. The implied volatity was 46.37, the open interest changed by 0 which decreased total open position to 12
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 45.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 45.3, which was 2.80 higher than the previous day. The implied volatity was 30.17, the open interest changed by 2 which increased total open position to 14
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 42.5, which was -21.10 lower than the previous day. The implied volatity was 48.93, the open interest changed by 0 which decreased total open position to 12
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 63.6, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 11
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 58.75, 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 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 58.75, 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 58.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 58.75, which was 17.90 higher than the previous day. The implied volatity was 28.66, the open interest changed by 2 which increased total open position to 7
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 40.85, which was -107.15 lower than the previous day. The implied volatity was 33.71, the open interest changed by 4 which increased total open position to 6
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 148, 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 148, 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 148, 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 148, 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 148, 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 148, 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 148, 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 148, 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 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 148, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 148, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 153, 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 153, 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 153, 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 153, 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 153, 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 153, 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 153, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 153, which was 71.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 81.4, 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 Dec INDHOTEL was trading at 836.70. The strike last trading price was 81.4, 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 Dec INDHOTEL was trading at 838.55. The strike last trading price was 81.4, 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 Dec INDHOTEL was trading at 837.20. The strike last trading price was 81.4, 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 Dec INDHOTEL was trading at 826.65. The strike last trading price was 81.4, 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 30JAN2025 730 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.04
Vega: 0.09
Theta: -0.23
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 781.20 | 0.55 | -0.85 | 30.67 | 278 | -39 | 207 |
23 Jan | 775.10 | 1.5 | -0.30 | 33.61 | 543 | -10 | 241 |
22 Jan | 772.75 | 1.8 | -2.25 | 31.69 | 992 | -65 | 252 |
21 Jan | 760.35 | 4.05 | 2.80 | 32.12 | 855 | 66 | 319 |
20 Jan | 793.00 | 1.25 | -1.45 | 33.94 | 1,397 | -171 | 261 |
17 Jan | 813.35 | 2.7 | 0.00 | 45.19 | 634 | 109 | 423 |
16 Jan | 811.45 | 2.7 | 0.25 | 42.61 | 216 | -21 | 315 |
15 Jan | 811.40 | 2.45 | -2.60 | 40.23 | 764 | 160 | 335 |
14 Jan | 781.40 | 5.05 | -6.00 | 36.63 | 720 | 18 | 177 |
13 Jan | 756.10 | 11.05 | 8.60 | 36.81 | 672 | 67 | 161 |
10 Jan | 805.90 | 2.45 | 1.05 | 32.58 | 152 | 42 | 94 |
9 Jan | 822.85 | 1.4 | 0.00 | 32.55 | 67 | -4 | 52 |
8 Jan | 834.90 | 1.4 | 0.10 | 34.54 | 26 | -4 | 56 |
7 Jan | 852.15 | 1.3 | -0.50 | 37.58 | 3 | 2 | 60 |
6 Jan | 844.25 | 1.8 | 1.25 | 37.54 | 120 | 36 | 56 |
3 Jan | 872.45 | 0.55 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 879.50 | 0.55 | 0.00 | 0.00 | 0 | -4 | 0 |
1 Jan | 873.60 | 0.55 | -0.30 | 32.75 | 4 | 0 | 24 |
31 Dec | 877.55 | 0.85 | 0.00 | 0.00 | 0 | 4 | 0 |
30 Dec | 889.65 | 0.85 | -0.10 | 35.07 | 8 | 5 | 25 |
27 Dec | 860.60 | 0.95 | 0.20 | 30.98 | 8 | 5 | 21 |
26 Dec | 868.30 | 0.75 | -0.10 | 30.63 | 5 | 0 | 16 |
24 Dec | 862.65 | 0.85 | -0.40 | 29.54 | 2 | 0 | 15 |
23 Dec | 859.40 | 1.25 | -0.40 | 30.78 | 1 | 0 | 15 |
20 Dec | 854.10 | 1.65 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 880.05 | 1.65 | 0.00 | 34.27 | 1 | 0 | 15 |
18 Dec | 881.40 | 1.65 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 880.05 | 1.65 | 0.00 | 33.20 | 1 | 0 | 15 |
16 Dec | 867.65 | 1.65 | -1.35 | 31.01 | 6 | 3 | 15 |
12 Dec | 836.70 | 3 | -0.10 | 28.97 | 9 | 1 | 12 |
10 Dec | 838.55 | 3.1 | -0.40 | 29.31 | 5 | -2 | 10 |
9 Dec | 837.20 | 3.5 | -20.20 | 29.24 | 16 | 6 | 6 |
6 Dec | 826.65 | 23.7 | 9.17 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 730 expiring on 30JAN2025
Delta for 730 PE is -0.04
Historical price for 730 PE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 30.67, the open interest changed by -39 which decreased total open position to 207
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 33.61, the open interest changed by -10 which decreased total open position to 241
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 1.8, which was -2.25 lower than the previous day. The implied volatity was 31.69, the open interest changed by -65 which decreased total open position to 252
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 4.05, which was 2.80 higher than the previous day. The implied volatity was 32.12, the open interest changed by 66 which increased total open position to 319
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 1.25, which was -1.45 lower than the previous day. The implied volatity was 33.94, the open interest changed by -171 which decreased total open position to 261
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 45.19, the open interest changed by 109 which increased total open position to 423
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 42.61, the open interest changed by -21 which decreased total open position to 315
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 2.45, which was -2.60 lower than the previous day. The implied volatity was 40.23, the open interest changed by 160 which increased total open position to 335
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 5.05, which was -6.00 lower than the previous day. The implied volatity was 36.63, the open interest changed by 18 which increased total open position to 177
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 11.05, which was 8.60 higher than the previous day. The implied volatity was 36.81, the open interest changed by 67 which increased total open position to 161
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 32.58, the open interest changed by 42 which increased total open position to 94
On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -4 which decreased total open position to 52
On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 34.54, the open interest changed by -4 which decreased total open position to 56
On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 37.58, the open interest changed by 2 which increased total open position to 60
On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 1.8, which was 1.25 higher than the previous day. The implied volatity was 37.54, the open interest changed by 36 which increased total open position to 56
On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 0.55, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 24
On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 35.07, the open interest changed by 5 which increased total open position to 25
On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 21
On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 16
On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 15
On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 15
On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 1.65, 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 1.65, which was 0.00 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 15
On 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 1.65, 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 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 15
On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 31.01, the open interest changed by 3 which increased total open position to 15
On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was 28.97, the open interest changed by 1 which increased total open position to 12
On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 3.1, which was -0.40 lower than the previous day. The implied volatity was 29.31, the open interest changed by -2 which decreased total open position to 10
On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 3.5, which was -20.20 lower than the previous day. The implied volatity was 29.24, the open interest changed by 6 which increased total open position to 6
On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0