INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.49
Theta: -0.63
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 30 | -2.1 | 28.05 | 92 | -4 | 258 | |||
| 12 Mar | 749.35 | 32.7 | 0.65 | 29.85 | 111 | -12 | 263 | |||
| 11 Mar | 749.05 | 33.2 | 6.75 | 30.25 | 448 | -10 | 274 | |||
| 10 Mar | 741.00 | 24.7 | -6.1 | 28.25 | 805 | -32 | 284 | |||
| 7 Mar | 744.30 | 30.45 | -2.7 | 30.43 | 119 | -23 | 316 | |||
| 6 Mar | 749.15 | 33.6 | -6.4 | 26.51 | 137 | -27 | 339 | |||
| 5 Mar | 757.20 | 40.25 | 20.5 | 27.70 | 1,856 | -188 | 362 | |||
| 4 Mar | 716.90 | 19.65 | -5 | 31.54 | 830 | 62 | 547 | |||
|
|
||||||||||
| 3 Mar | 726.75 | 24.75 | 5.95 | 32.72 | 1,361 | 108 | 485 | |||
| 28 Feb | 716.10 | 18.7 | -4.05 | 29.41 | 1,099 | 127 | 378 | |||
| 27 Feb | 724.35 | 20.95 | -3.8 | 28.36 | 706 | 57 | 251 | |||
| 26 Feb | 723.95 | 23.6 | -5.55 | 28.55 | 497 | 87 | 191 | |||
| 25 Feb | 724.65 | 23.6 | -5.55 | 28.55 | 497 | 84 | 191 | |||
| 24 Feb | 728.80 | 28.6 | -21.2 | 31.43 | 124 | 61 | 106 | |||
| 21 Feb | 757.55 | 49.8 | 1.75 | 34.74 | 15 | -5 | 45 | |||
| 20 Feb | 761.00 | 48.25 | 9.25 | 25.63 | 55 | -13 | 50 | |||
| 19 Feb | 746.70 | 39 | 15.2 | 24.91 | 60 | 7 | 63 | |||
| 18 Feb | 721.95 | 23.25 | -4.45 | 27.67 | 23 | 2 | 54 | |||
| 17 Feb | 721.65 | 27.65 | 2.55 | 29.93 | 75 | 46 | 51 | |||
| 14 Feb | 710.20 | 24.85 | -41.8 | 31.83 | 11 | 6 | 6 | |||
| 13 Feb | 736.75 | 66.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 66.65 | 0 | - | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 730 expiring on 27MAR2025
Delta for 730 CE is 0.72
Historical price for 730 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 30, which was -2.1 lower than the previous day. The implied volatity was 28.05, the open interest changed by -4 which decreased total open position to 258
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 32.7, which was 0.65 higher than the previous day. The implied volatity was 29.85, the open interest changed by -12 which decreased total open position to 263
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 33.2, which was 6.75 higher than the previous day. The implied volatity was 30.25, the open interest changed by -10 which decreased total open position to 274
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 24.7, which was -6.1 lower than the previous day. The implied volatity was 28.25, the open interest changed by -32 which decreased total open position to 284
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 30.45, which was -2.7 lower than the previous day. The implied volatity was 30.43, the open interest changed by -23 which decreased total open position to 316
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 33.6, which was -6.4 lower than the previous day. The implied volatity was 26.51, the open interest changed by -27 which decreased total open position to 339
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 40.25, which was 20.5 higher than the previous day. The implied volatity was 27.70, the open interest changed by -188 which decreased total open position to 362
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 19.65, which was -5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 62 which increased total open position to 547
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 24.75, which was 5.95 higher than the previous day. The implied volatity was 32.72, the open interest changed by 108 which increased total open position to 485
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 18.7, which was -4.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by 127 which increased total open position to 378
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 20.95, which was -3.8 lower than the previous day. The implied volatity was 28.36, the open interest changed by 57 which increased total open position to 251
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 23.6, which was -5.55 lower than the previous day. The implied volatity was 28.55, the open interest changed by 87 which increased total open position to 191
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 23.6, which was -5.55 lower than the previous day. The implied volatity was 28.55, the open interest changed by 84 which increased total open position to 191
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 28.6, which was -21.2 lower than the previous day. The implied volatity was 31.43, the open interest changed by 61 which increased total open position to 106
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 49.8, which was 1.75 higher than the previous day. The implied volatity was 34.74, the open interest changed by -5 which decreased total open position to 45
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 48.25, which was 9.25 higher than the previous day. The implied volatity was 25.63, the open interest changed by -13 which decreased total open position to 50
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 39, which was 15.2 higher than the previous day. The implied volatity was 24.91, the open interest changed by 7 which increased total open position to 63
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 23.25, which was -4.45 lower than the previous day. The implied volatity was 27.67, the open interest changed by 2 which increased total open position to 54
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 27.65, which was 2.55 higher than the previous day. The implied volatity was 29.93, the open interest changed by 46 which increased total open position to 51
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 24.85, which was -41.8 lower than the previous day. The implied volatity was 31.83, the open interest changed by 6 which increased total open position to 6
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 66.65, 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 66.65, 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 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 0.51
Theta: -0.51
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 9.1 | -0.7 | 31.63 | 553 | 12 | 369 |
| 12 Mar | 749.35 | 9.2 | -2.55 | 31.77 | 434 | -6 | 357 |
| 11 Mar | 749.05 | 11 | -4.65 | 33.89 | 808 | -1 | 364 |
| 10 Mar | 741.00 | 16.45 | 2.7 | 35.03 | 590 | -6 | 366 |
| 7 Mar | 744.30 | 13.85 | 0.7 | 31.02 | 290 | -25 | 372 |
| 6 Mar | 749.15 | 12.55 | 0.75 | 32.29 | 441 | 35 | 397 |
| 5 Mar | 757.20 | 11.55 | -17.4 | 33.55 | 949 | 98 | 362 |
| 4 Mar | 716.90 | 27.95 | 4.15 | 33.89 | 323 | -3 | 266 |
| 3 Mar | 726.75 | 23.65 | -7.2 | 32.49 | 533 | 30 | 271 |
| 28 Feb | 716.10 | 30.25 | 4.7 | 32.56 | 624 | -4 | 246 |
| 27 Feb | 724.35 | 27 | 0.45 | 30.70 | 415 | 93 | 250 |
| 26 Feb | 723.95 | 27.2 | 2.15 | 32.82 | 358 | 23 | 159 |
| 25 Feb | 724.65 | 27.2 | 2.15 | 32.82 | 358 | 25 | 159 |
| 24 Feb | 728.80 | 25.9 | 10.45 | 33.06 | 230 | 104 | 129 |
| 21 Feb | 757.55 | 15.4 | 1.75 | 31.78 | 39 | 13 | 25 |
| 20 Feb | 761.00 | 13.65 | -7.3 | 31.86 | 10 | 9 | 11 |
| 19 Feb | 746.70 | 20.95 | 0.4 | 35.48 | 1 | 0 | 1 |
| 18 Feb | 721.95 | 20.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 721.65 | 20.55 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 710.20 | 20.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 736.75 | 20.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 731.20 | 20.55 | 0 | 0.00 | 0 | 1 | 0 |
For The Indian Hotels Co. Ltd - strike price 730 expiring on 27MAR2025
Delta for 730 PE is -0.30
Historical price for 730 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 9.1, which was -0.7 lower than the previous day. The implied volatity was 31.63, the open interest changed by 12 which increased total open position to 369
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 9.2, which was -2.55 lower than the previous day. The implied volatity was 31.77, the open interest changed by -6 which decreased total open position to 357
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 11, which was -4.65 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 364
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 16.45, which was 2.7 higher than the previous day. The implied volatity was 35.03, the open interest changed by -6 which decreased total open position to 366
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 13.85, which was 0.7 higher than the previous day. The implied volatity was 31.02, the open interest changed by -25 which decreased total open position to 372
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 12.55, which was 0.75 higher than the previous day. The implied volatity was 32.29, the open interest changed by 35 which increased total open position to 397
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 11.55, which was -17.4 lower than the previous day. The implied volatity was 33.55, the open interest changed by 98 which increased total open position to 362
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 27.95, which was 4.15 higher than the previous day. The implied volatity was 33.89, the open interest changed by -3 which decreased total open position to 266
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 23.65, which was -7.2 lower than the previous day. The implied volatity was 32.49, the open interest changed by 30 which increased total open position to 271
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 30.25, which was 4.7 higher than the previous day. The implied volatity was 32.56, the open interest changed by -4 which decreased total open position to 246
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 27, which was 0.45 higher than the previous day. The implied volatity was 30.70, the open interest changed by 93 which increased total open position to 250
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 27.2, which was 2.15 higher than the previous day. The implied volatity was 32.82, the open interest changed by 23 which increased total open position to 159
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 27.2, which was 2.15 higher than the previous day. The implied volatity was 32.82, the open interest changed by 25 which increased total open position to 159
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 25.9, which was 10.45 higher than the previous day. The implied volatity was 33.06, the open interest changed by 104 which increased total open position to 129
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 15.4, which was 1.75 higher than the previous day. The implied volatity was 31.78, the open interest changed by 13 which increased total open position to 25
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 13.65, which was -7.3 lower than the previous day. The implied volatity was 31.86, the open interest changed by 9 which increased total open position to 11
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 20.95, which was 0.4 higher than the previous day. The implied volatity was 35.48, the open interest changed by 0 which decreased total open position to 1
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 20.55, 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 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 20.55, 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 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 20.55, 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 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 20.55, 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 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
