INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
18 Oct 2024 11:03 AM IST
| INDHOTEL 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 689.60 | 2.15 | 0.10 | 2,50,000 | -47,000 | 5,02,000 | ||||
| 17 Oct | 687.30 | 2.05 | -2.30 | 7,61,000 | -29,000 | 5,44,000 | ||||
| 16 Oct | 704.55 | 4.35 | -2.35 | 6,97,000 | -31,000 | 5,74,000 | ||||
| 15 Oct | 712.60 | 6.7 | 1.25 | 6,58,000 | -38,000 | 6,06,000 | ||||
| 14 Oct | 705.20 | 5.45 | -0.95 | 8,28,000 | 96,000 | 6,44,000 | ||||
| 11 Oct | 708.55 | 6.4 | -0.90 | 6,24,000 | 1,03,000 | 5,46,000 | ||||
| 10 Oct | 706.25 | 7.3 | 2.05 | 15,32,000 | 1,12,000 | 4,55,000 | ||||
| 9 Oct | 693.65 | 5.25 | 0.45 | 11,69,000 | 32,000 | 3,45,000 | ||||
| 8 Oct | 684.65 | 4.8 | 2.20 | 2,81,000 | -6,000 | 3,15,000 | ||||
| 7 Oct | 653.05 | 2.6 | -0.25 | 3,40,000 | 25,000 | 3,20,000 | ||||
|
|
||||||||||
| 4 Oct | 661.45 | 2.85 | -1.30 | 3,72,000 | -17,000 | 2,95,000 | ||||
| 3 Oct | 674.05 | 4.15 | -1.25 | 7,00,000 | -37,000 | 3,12,000 | ||||
| 1 Oct | 681.70 | 5.4 | -1.95 | 4,29,000 | 0 | 3,50,000 | ||||
| 30 Sept | 684.70 | 7.35 | -6.00 | 10,60,000 | 1,00,000 | 3,47,000 | ||||
| 27 Sept | 710.30 | 13.35 | -0.50 | 8,50,000 | 1,01,000 | 2,48,000 | ||||
| 26 Sept | 709.90 | 13.85 | -0.65 | 9,13,000 | 80,000 | 1,45,000 | ||||
| 25 Sept | 709.95 | 14.5 | -1.45 | 49,000 | 0 | 67,000 | ||||
| 24 Sept | 711.65 | 15.95 | -1.25 | 83,000 | 28,000 | 67,000 | ||||
| 23 Sept | 714.80 | 17.2 | 3.60 | 51,000 | 21,000 | 38,000 | ||||
| 20 Sept | 702.75 | 13.6 | 5.80 | 12,000 | 6,000 | 16,000 | ||||
| 19 Sept | 690.85 | 7.8 | 0.00 | 8,000 | 3,000 | 10,000 | ||||
| 18 Sept | 681.40 | 7.8 | -8.45 | 8,000 | 6,000 | 6,000 | ||||
| 17 Sept | 692.25 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 690.95 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 689.05 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 700.90 | 16.25 | 16.25 | 0 | 0 | 0 | ||||
| 29 Aug | 648.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 665.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 661.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 641.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 644.60 | 0 | 0 | 0 | 0 | |||||
For The Indian Hotels Co. Ltd - strike price 740 expiring on 31OCT2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 18 Oct INDHOTEL was trading at 689.60. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -47000 which decreased total open position to 502000
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 2.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -29000 which decreased total open position to 544000
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 4.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 574000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 6.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 606000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 5.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 644000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 6.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 103000 which increased total open position to 546000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 7.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 455000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 5.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 345000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 4.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 315000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 320000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 2.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 295000
On 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 4.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -37000 which decreased total open position to 312000
On 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 7.35, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 347000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 13.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 248000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 13.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 145000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 14.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 15.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 67000
On 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 17.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 38000
On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 13.6, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 16000
On 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 7.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10000
On 18 Sept INDHOTEL was trading at 681.40. The strike last trading price was 7.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 17 Sept INDHOTEL was trading at 692.25. The strike last trading price was 16.25, 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 16.25, 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 16.25, 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 16.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug INDHOTEL was trading at 648.30. 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 27 Aug INDHOTEL was trading at 665.30. 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 26 Aug INDHOTEL was trading at 661.60. 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 23 Aug INDHOTEL was trading at 641.90. 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 Aug INDHOTEL was trading at 644.60. 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
| INDHOTEL 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 689.60 | 37.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 687.30 | 37.45 | 0.00 | 0 | -4,000 | 0 |
| 16 Oct | 704.55 | 37.45 | 4.35 | 10,000 | -2,000 | 43,000 |
| 15 Oct | 712.60 | 33.1 | 2.25 | 1,000 | 0 | 45,000 |
| 14 Oct | 705.20 | 30.85 | -13.15 | 1,000 | 0 | 46,000 |
| 11 Oct | 708.55 | 44 | 6.05 | 2,000 | 0 | 46,000 |
| 10 Oct | 706.25 | 37.95 | -2.85 | 14,000 | 9,000 | 45,000 |
| 9 Oct | 693.65 | 40.8 | -15.50 | 1,000 | 0 | 36,000 |
| 8 Oct | 684.65 | 56.3 | -28.85 | 5,000 | 0 | 36,000 |
| 7 Oct | 653.05 | 85.15 | 24.20 | 6,000 | 3,000 | 36,000 |
| 4 Oct | 661.45 | 60.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 674.05 | 60.95 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 681.70 | 60.95 | 5.30 | 1,000 | 0 | 33,000 |
| 30 Sept | 684.70 | 55.65 | 20.50 | 28,000 | 17,000 | 33,000 |
| 27 Sept | 710.30 | 35.15 | -2.85 | 1,000 | 0 | 16,000 |
| 26 Sept | 709.90 | 38 | -0.80 | 4,000 | 3,000 | 15,000 |
| 25 Sept | 709.95 | 38.8 | -79.65 | 16,000 | 9,000 | 9,000 |
| 24 Sept | 711.65 | 118.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 714.80 | 118.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 702.75 | 118.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 690.85 | 118.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 681.40 | 118.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 692.25 | 118.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 690.95 | 118.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 689.05 | 118.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 700.90 | 118.45 | 118.45 | 0 | 0 | 0 |
| 29 Aug | 648.30 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 665.30 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 661.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 641.90 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 644.60 | 0 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 740 expiring on 31OCT2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 18 Oct INDHOTEL was trading at 689.60. The strike last trading price was 37.45, 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 Oct INDHOTEL was trading at 687.30. The strike last trading price was 37.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 37.45, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 43000
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 33.1, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 30.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 44, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 37.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 45000
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 40.8, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 56.3, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 85.15, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 60.95, 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 3 Oct INDHOTEL was trading at 674.05. The strike last trading price was 60.95, 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 1 Oct INDHOTEL was trading at 681.70. The strike last trading price was 60.95, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 55.65, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 33000
On 27 Sept INDHOTEL was trading at 710.30. The strike last trading price was 35.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 38, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15000
On 25 Sept INDHOTEL was trading at 709.95. The strike last trading price was 38.8, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 118.45, 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 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 118.45, 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 Sept INDHOTEL was trading at 702.75. The strike last trading price was 118.45, 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 118.45, 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 118.45, 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 118.45, 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 118.45, 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 118.45, 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 118.45, which was 118.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug INDHOTEL was trading at 648.30. 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 27 Aug INDHOTEL was trading at 665.30. 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 26 Aug INDHOTEL was trading at 661.60. 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 23 Aug INDHOTEL was trading at 641.90. 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 Aug INDHOTEL was trading at 644.60. 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
