INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
12 Dec 2024 10:03 AM IST
| INDHOTEL 26DEC2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 840.95 | 107.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 836.40 | 107.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 838.55 | 107.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 837.20 | 107.35 | 4.35 | - | 4 | 1 | 26 | |||
| 6 Dec | 826.65 | 103 | 11.50 | 44.65 | 1 | 0 | 26 | |||
| 5 Dec | 820.10 | 91.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 810.90 | 91.5 | 14.00 | 46.56 | 1 | 0 | 27 | |||
| 3 Dec | 806.65 | 77.5 | 4.35 | - | 4 | 0 | 29 | |||
| 2 Dec | 801.05 | 73.15 | 4.10 | - | 2 | 1 | 28 | |||
| 29 Nov | 793.35 | 69.05 | 9.05 | - | 3 | 1 | 26 | |||
|
|
||||||||||
| 28 Nov | 778.55 | 60 | -11.70 | 22.56 | 3 | -2 | 26 | |||
| 27 Nov | 788.90 | 71.7 | -2.80 | 30.88 | 10 | 6 | 25 | |||
| 26 Nov | 796.75 | 74.5 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 25 Nov | 798.05 | 74.5 | -1.50 | 19.95 | 6 | -5 | 19 | |||
| 22 Nov | 799.05 | 76 | 2.00 | 23.93 | 4 | 0 | 24 | |||
| 21 Nov | 786.80 | 74 | 34.10 | 36.61 | 13 | -2 | 24 | |||
| 20 Nov | 754.00 | 39.9 | 0.00 | 24.15 | 34 | -10 | 24 | |||
| 19 Nov | 754.00 | 39.9 | 7.70 | 24.15 | 34 | -12 | 24 | |||
| 18 Nov | 737.20 | 32.2 | -0.70 | 26.46 | 23 | 2 | 35 | |||
| 14 Nov | 741.35 | 32.9 | 11.30 | 22.80 | 42 | 5 | 34 | |||
| 13 Nov | 714.15 | 21.6 | -6.55 | 24.50 | 14 | 9 | 28 | |||
| 12 Nov | 730.40 | 28.15 | -0.75 | 24.32 | 9 | 4 | 17 | |||
| 11 Nov | 729.75 | 28.9 | -3.60 | 24.41 | 33 | 2 | 13 | |||
| 8 Nov | 732.90 | 32.5 | 10.85 | 25.66 | 32 | 10 | 10 | |||
| 7 Nov | 683.80 | 21.65 | 0.00 | 3.73 | 0 | 0 | 0 | |||
| 6 Nov | 684.65 | 21.65 | 0.00 | 4.00 | 0 | 0 | 0 | |||
| 5 Nov | 668.00 | 21.65 | 21.65 | 5.29 | 0 | 0 | 0 | |||
| 1 Nov | 687.60 | 0 | 3.24 | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 CE is 0.00
Historical price for 730 CE is as follows
On 12 Dec INDHOTEL was trading at 840.95. The strike last trading price was 107.35, 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 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 107.35, 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 107.35, 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 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 107.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26
On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 103, which was 11.50 higher than the previous day. The implied volatity was 44.65, the open interest changed by 0 which decreased total open position to 26
On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 91.5, 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 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 91.5, which was 14.00 higher than the previous day. The implied volatity was 46.56, the open interest changed by 0 which decreased total open position to 27
On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 77.5, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 73.15, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28
On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 69.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26
On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 60, which was -11.70 lower than the previous day. The implied volatity was 22.56, the open interest changed by -2 which decreased total open position to 26
On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 71.7, which was -2.80 lower than the previous day. The implied volatity was 30.88, the open interest changed by 6 which increased total open position to 25
On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 74.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 74.5, which was -1.50 lower than the previous day. The implied volatity was 19.95, the open interest changed by -5 which decreased total open position to 19
On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 76, which was 2.00 higher than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 24
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 74, which was 34.10 higher than the previous day. The implied volatity was 36.61, the open interest changed by -2 which decreased total open position to 24
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 39.9, which was 0.00 lower than the previous day. The implied volatity was 24.15, the open interest changed by -10 which decreased total open position to 24
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 39.9, which was 7.70 higher than the previous day. The implied volatity was 24.15, the open interest changed by -12 which decreased total open position to 24
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 32.2, which was -0.70 lower than the previous day. The implied volatity was 26.46, the open interest changed by 2 which increased total open position to 35
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 32.9, which was 11.30 higher than the previous day. The implied volatity was 22.80, the open interest changed by 5 which increased total open position to 34
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 21.6, which was -6.55 lower than the previous day. The implied volatity was 24.50, the open interest changed by 9 which increased total open position to 28
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 28.15, which was -0.75 lower than the previous day. The implied volatity was 24.32, the open interest changed by 4 which increased total open position to 17
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 28.9, which was -3.60 lower than the previous day. The implied volatity was 24.41, the open interest changed by 2 which increased total open position to 13
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 32.5, which was 10.85 higher than the previous day. The implied volatity was 25.66, the open interest changed by 10 which increased total open position to 10
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 21.65, which was 21.65 higher than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 26DEC2024 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 840.95 | 0.65 | 0.00 | 0.00 | 0 | -11 | 0 |
| 11 Dec | 836.40 | 0.65 | -0.20 | 36.61 | 68 | -10 | 240 |
| 10 Dec | 838.55 | 0.85 | -0.10 | 37.70 | 62 | 6 | 257 |
| 9 Dec | 837.20 | 0.95 | -0.30 | 36.53 | 75 | -10 | 261 |
| 6 Dec | 826.65 | 1.25 | -0.25 | 33.08 | 142 | 23 | 273 |
| 5 Dec | 820.10 | 1.5 | -0.45 | 32.23 | 113 | -18 | 250 |
| 4 Dec | 810.90 | 1.95 | -0.20 | 30.86 | 306 | -24 | 269 |
| 3 Dec | 806.65 | 2.15 | -0.90 | 30.20 | 264 | -27 | 294 |
| 2 Dec | 801.05 | 3.05 | -0.80 | 30.97 | 414 | 127 | 322 |
| 29 Nov | 793.35 | 3.85 | -2.40 | 29.61 | 520 | 83 | 196 |
| 28 Nov | 778.55 | 6.25 | 1.05 | 30.34 | 95 | -9 | 114 |
| 27 Nov | 788.90 | 5.2 | 0.10 | 30.45 | 35 | 7 | 123 |
| 26 Nov | 796.75 | 5.1 | -0.40 | 31.71 | 50 | 30 | 116 |
| 25 Nov | 798.05 | 5.5 | -0.50 | 32.05 | 19 | 12 | 85 |
| 22 Nov | 799.05 | 6 | -3.00 | 31.53 | 34 | 2 | 75 |
| 21 Nov | 786.80 | 9 | -4.60 | 32.88 | 124 | 45 | 74 |
| 20 Nov | 754.00 | 13.6 | 0.00 | 27.22 | 35 | 10 | 29 |
| 19 Nov | 754.00 | 13.6 | -7.10 | 27.22 | 35 | 10 | 29 |
| 18 Nov | 737.20 | 20.7 | -2.05 | 28.71 | 64 | 5 | 18 |
| 14 Nov | 741.35 | 22.75 | -5.35 | 31.43 | 4 | 1 | 12 |
| 13 Nov | 714.15 | 28.1 | 5.55 | 25.86 | 9 | 5 | 8 |
| 12 Nov | 730.40 | 22.55 | 0.00 | 25.87 | 1 | 0 | 2 |
| 11 Nov | 729.75 | 22.55 | -7.45 | 25.89 | 2 | 0 | 1 |
| 8 Nov | 732.90 | 30 | -36.85 | 33.35 | 2 | 1 | 1 |
| 7 Nov | 683.80 | 66.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 684.65 | 66.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 668.00 | 66.85 | 66.85 | - | 0 | 0 | 0 |
| 1 Nov | 687.60 | 0 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 PE is 0.00
Historical price for 730 PE is as follows
On 12 Dec INDHOTEL was trading at 840.95. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 36.61, the open interest changed by -10 which decreased total open position to 240
On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 37.70, the open interest changed by 6 which increased total open position to 257
On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 36.53, the open interest changed by -10 which decreased total open position to 261
On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 33.08, the open interest changed by 23 which increased total open position to 273
On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 32.23, the open interest changed by -18 which decreased total open position to 250
On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 30.86, the open interest changed by -24 which decreased total open position to 269
On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 2.15, which was -0.90 lower than the previous day. The implied volatity was 30.20, the open interest changed by -27 which decreased total open position to 294
On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 3.05, which was -0.80 lower than the previous day. The implied volatity was 30.97, the open interest changed by 127 which increased total open position to 322
On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 3.85, which was -2.40 lower than the previous day. The implied volatity was 29.61, the open interest changed by 83 which increased total open position to 196
On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 6.25, which was 1.05 higher than the previous day. The implied volatity was 30.34, the open interest changed by -9 which decreased total open position to 114
On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 5.2, which was 0.10 higher than the previous day. The implied volatity was 30.45, the open interest changed by 7 which increased total open position to 123
On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 5.1, which was -0.40 lower than the previous day. The implied volatity was 31.71, the open interest changed by 30 which increased total open position to 116
On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was 32.05, the open interest changed by 12 which increased total open position to 85
On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 6, which was -3.00 lower than the previous day. The implied volatity was 31.53, the open interest changed by 2 which increased total open position to 75
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 9, which was -4.60 lower than the previous day. The implied volatity was 32.88, the open interest changed by 45 which increased total open position to 74
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 13.6, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by 10 which increased total open position to 29
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 13.6, which was -7.10 lower than the previous day. The implied volatity was 27.22, the open interest changed by 10 which increased total open position to 29
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 20.7, which was -2.05 lower than the previous day. The implied volatity was 28.71, the open interest changed by 5 which increased total open position to 18
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 22.75, which was -5.35 lower than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 12
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 28.1, which was 5.55 higher than the previous day. The implied volatity was 25.86, the open interest changed by 5 which increased total open position to 8
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 22.55, which was 0.00 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 2
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 22.55, which was -7.45 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 1
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 30, which was -36.85 lower than the previous day. The implied volatity was 33.35, the open interest changed by 1 which increased total open position to 1
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 66.85, 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 Nov INDHOTEL was trading at 684.65. The strike last trading price was 66.85, 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 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 66.85, which was 66.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INDHOTEL was trading at 687.60. 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
