INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Jan 2025 04:12 PM IST
INDHOTEL 30JAN2025 750 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.91
Vega: 0.16
Theta: -0.51
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 781.20 | 31.25 | 3.25 | 23.51 | 65 | -11 | 273 | |||
23 Jan | 775.10 | 27.1 | -0.30 | 17.41 | 584 | -4 | 291 | |||
22 Jan | 772.75 | 27.4 | 6.10 | 26.41 | 1,432 | 117 | 295 | |||
21 Jan | 760.35 | 21.3 | -27.15 | 30.23 | 209 | -7 | 178 | |||
20 Jan | 793.00 | 48.45 | -22.60 | 36.87 | 95 | 19 | 185 | |||
17 Jan | 813.35 | 71.05 | 3.05 | 35.75 | 37 | 12 | 166 | |||
16 Jan | 811.45 | 68 | 0.00 | 32.50 | 10 | -1 | 153 | |||
15 Jan | 811.40 | 68 | 23.05 | 30.67 | 62 | 7 | 153 | |||
14 Jan | 781.40 | 44.95 | 16.10 | 34.50 | 489 | 48 | 147 | |||
13 Jan | 756.10 | 28.85 | -50.15 | 34.88 | 200 | 81 | 99 | |||
10 Jan | 805.90 | 79 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 822.85 | 79 | -16.00 | 30.16 | 1 | 0 | 18 | |||
8 Jan | 834.90 | 95 | -11.50 | 44.28 | 14 | 12 | 19 | |||
7 Jan | 852.15 | 106.5 | -12.50 | - | 4 | -1 | 6 | |||
6 Jan | 844.25 | 119 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 872.45 | 119 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 879.50 | 119 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 873.60 | 119 | 0.00 | 0.00 | 0 | -1 | 0 | |||
31 Dec | 877.55 | 119 | -16.00 | - | 1 | 0 | 8 | |||
30 Dec | 889.65 | 135 | 10.30 | - | 1 | 0 | 7 | |||
27 Dec | 860.60 | 124.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 868.30 | 124.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
24 Dec | 862.65 | 124.7 | 4.70 | 38.17 | 1 | 0 | 6 | |||
23 Dec | 859.40 | 120 | 0.00 | 32.81 | 3 | 2 | 5 | |||
20 Dec | 854.10 | 120 | -15.00 | 35.52 | 1 | 0 | 2 | |||
19 Dec | 880.05 | 135 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 881.40 | 135 | 0.00 | 0.00 | 0 | -3 | 0 | |||
17 Dec | 880.05 | 135 | 17.00 | - | 3 | 0 | 5 | |||
16 Dec | 867.65 | 118 | 8.00 | - | 2 | 1 | 4 | |||
13 Dec | 855.60 | 110 | 14.00 | - | 1 | 0 | 2 | |||
12 Dec | 836.70 | 96 | 34.00 | 18.74 | 1 | 0 | 1 | |||
11 Dec | 836.40 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 838.55 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Dec | 837.20 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
6 Dec | 826.65 | 62 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Dec | 820.10 | 62 | 0.00 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 750 expiring on 30JAN2025
Delta for 750 CE is 0.91
Historical price for 750 CE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 31.25, which was 3.25 higher than the previous day. The implied volatity was 23.51, the open interest changed by -11 which decreased total open position to 273
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 27.1, which was -0.30 lower than the previous day. The implied volatity was 17.41, the open interest changed by -4 which decreased total open position to 291
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 27.4, which was 6.10 higher than the previous day. The implied volatity was 26.41, the open interest changed by 117 which increased total open position to 295
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 21.3, which was -27.15 lower than the previous day. The implied volatity was 30.23, the open interest changed by -7 which decreased total open position to 178
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 48.45, which was -22.60 lower than the previous day. The implied volatity was 36.87, the open interest changed by 19 which increased total open position to 185
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 71.05, which was 3.05 higher than the previous day. The implied volatity was 35.75, the open interest changed by 12 which increased total open position to 166
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 68, which was 0.00 lower than the previous day. The implied volatity was 32.50, the open interest changed by -1 which decreased total open position to 153
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 68, which was 23.05 higher than the previous day. The implied volatity was 30.67, the open interest changed by 7 which increased total open position to 153
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 44.95, which was 16.10 higher than the previous day. The implied volatity was 34.50, the open interest changed by 48 which increased total open position to 147
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 28.85, which was -50.15 lower than the previous day. The implied volatity was 34.88, the open interest changed by 81 which increased total open position to 99
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 79, 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 79, which was -16.00 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 18
On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 95, which was -11.50 lower than the previous day. The implied volatity was 44.28, the open interest changed by 12 which increased total open position to 19
On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 106.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 119, 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 119, 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 119, 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 119, 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 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 119, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 135, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 124.7, 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 124.7, 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 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 124.7, which was 4.70 higher than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 6
On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was 32.81, the open interest changed by 2 which increased total open position to 5
On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 120, which was -15.00 lower than the previous day. The implied volatity was 35.52, the open interest changed by 0 which decreased total open position to 2
On 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 135, 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 135, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 135, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 118, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 13 Dec INDHOTEL was trading at 855.60. The strike last trading price was 110, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 96, which was 34.00 higher than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 1
On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 62, 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 62, 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 Dec INDHOTEL was trading at 837.20. The strike last trading price was 62, 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 Dec INDHOTEL was trading at 826.65. The strike last trading price was 62, 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 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 62, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
INDHOTEL 30JAN2025 750 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.12
Vega: 0.20
Theta: -0.41
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 781.20 | 1.55 | -2 | 26.43 | 1,342 | -12 | 843 |
23 Jan | 775.10 | 3.8 | -0.60 | 30.80 | 1,636 | -96 | 853 |
22 Jan | 772.75 | 4.4 | -4.55 | 28.92 | 3,713 | -80 | 947 |
21 Jan | 760.35 | 8.95 | 6.10 | 30.23 | 2,821 | 58 | 1,031 |
20 Jan | 793.00 | 2.85 | -1.65 | 31.80 | 4,908 | 53 | 972 |
17 Jan | 813.35 | 4.5 | -0.15 | 43.02 | 1,973 | 278 | 918 |
16 Jan | 811.45 | 4.65 | 0.30 | 40.82 | 888 | -14 | 639 |
15 Jan | 811.40 | 4.35 | -4.45 | 38.68 | 1,417 | -7 | 650 |
14 Jan | 781.40 | 8.8 | -8.30 | 35.24 | 1,951 | 222 | 657 |
13 Jan | 756.10 | 17.1 | 12.85 | 34.62 | 1,935 | 127 | 429 |
10 Jan | 805.90 | 4.25 | 1.90 | 30.66 | 822 | 15 | 298 |
9 Jan | 822.85 | 2.35 | 0.45 | 30.33 | 493 | 2 | 284 |
8 Jan | 834.90 | 1.9 | 0.40 | 31.07 | 638 | -59 | 282 |
7 Jan | 852.15 | 1.5 | -1.45 | 33.32 | 430 | -52 | 340 |
6 Jan | 844.25 | 2.95 | 2.15 | 36.13 | 1,590 | 239 | 388 |
3 Jan | 872.45 | 0.8 | 0.00 | 30.66 | 10 | -1 | 149 |
2 Jan | 879.50 | 0.8 | -0.05 | 31.27 | 59 | 14 | 150 |
1 Jan | 873.60 | 0.85 | -0.15 | 30.81 | 39 | 18 | 136 |
31 Dec | 877.55 | 1 | 0.00 | 31.16 | 97 | 14 | 117 |
30 Dec | 889.65 | 1 | -0.20 | 31.82 | 183 | -20 | 104 |
27 Dec | 860.60 | 1.2 | 0.00 | 28.11 | 106 | 32 | 126 |
26 Dec | 868.30 | 1.2 | -0.65 | 29.11 | 10 | 0 | 92 |
24 Dec | 862.65 | 1.85 | -0.15 | 29.72 | 45 | -23 | 92 |
23 Dec | 859.40 | 2 | -0.25 | 29.33 | 54 | 7 | 115 |
20 Dec | 854.10 | 2.25 | 0.25 | 28.73 | 15 | 1 | 105 |
19 Dec | 880.05 | 2 | 0.00 | 31.66 | 14 | 3 | 104 |
18 Dec | 881.40 | 2 | -0.35 | 31.26 | 9 | -1 | 100 |
17 Dec | 880.05 | 2.35 | 0.00 | 31.66 | 35 | -5 | 101 |
16 Dec | 867.65 | 2.35 | -0.55 | 29.41 | 33 | 9 | 106 |
13 Dec | 855.60 | 2.9 | -1.15 | 28.15 | 16 | 1 | 98 |
12 Dec | 836.70 | 4.05 | -0.45 | 26.85 | 62 | 5 | 98 |
11 Dec | 836.40 | 4.5 | -0.40 | 27.67 | 30 | 15 | 91 |
10 Dec | 838.55 | 4.9 | -0.35 | 28.50 | 14 | 8 | 75 |
9 Dec | 837.20 | 5.25 | -0.15 | 28.22 | 77 | 22 | 64 |
6 Dec | 826.65 | 5.4 | -1.70 | 25.83 | 46 | 38 | 40 |
5 Dec | 820.10 | 7.1 | 26.98 | 2 | 1 | 1 |
For The Indian Hotels Co. Ltd - strike price 750 expiring on 30JAN2025
Delta for 750 PE is -0.12
Historical price for 750 PE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 1.55, which was -2 lower than the previous day. The implied volatity was 26.43, the open interest changed by -12 which decreased total open position to 843
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was 30.80, the open interest changed by -96 which decreased total open position to 853
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 4.4, which was -4.55 lower than the previous day. The implied volatity was 28.92, the open interest changed by -80 which decreased total open position to 947
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 8.95, which was 6.10 higher than the previous day. The implied volatity was 30.23, the open interest changed by 58 which increased total open position to 1031
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by 53 which increased total open position to 972
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 43.02, the open interest changed by 278 which increased total open position to 918
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 4.65, which was 0.30 higher than the previous day. The implied volatity was 40.82, the open interest changed by -14 which decreased total open position to 639
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 4.35, which was -4.45 lower than the previous day. The implied volatity was 38.68, the open interest changed by -7 which decreased total open position to 650
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 8.8, which was -8.30 lower than the previous day. The implied volatity was 35.24, the open interest changed by 222 which increased total open position to 657
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 17.1, which was 12.85 higher than the previous day. The implied volatity was 34.62, the open interest changed by 127 which increased total open position to 429
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 4.25, which was 1.90 higher than the previous day. The implied volatity was 30.66, the open interest changed by 15 which increased total open position to 298
On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 284
On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 31.07, the open interest changed by -59 which decreased total open position to 282
On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 1.5, which was -1.45 lower than the previous day. The implied volatity was 33.32, the open interest changed by -52 which decreased total open position to 340
On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 2.95, which was 2.15 higher than the previous day. The implied volatity was 36.13, the open interest changed by 239 which increased total open position to 388
On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 149
On 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 31.27, the open interest changed by 14 which increased total open position to 150
On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 30.81, the open interest changed by 18 which increased total open position to 136
On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 31.16, the open interest changed by 14 which increased total open position to 117
On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 31.82, the open interest changed by -20 which decreased total open position to 104
On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 28.11, the open interest changed by 32 which increased total open position to 126
On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 92
On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 29.72, the open interest changed by -23 which decreased total open position to 92
On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 29.33, the open interest changed by 7 which increased total open position to 115
On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 105
On 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by 3 which increased total open position to 104
On 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 100
On 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by -5 which decreased total open position to 101
On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 29.41, the open interest changed by 9 which increased total open position to 106
On 13 Dec INDHOTEL was trading at 855.60. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was 28.15, the open interest changed by 1 which increased total open position to 98
On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was 26.85, the open interest changed by 5 which increased total open position to 98
On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was 27.67, the open interest changed by 15 which increased total open position to 91
On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 4.9, which was -0.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by 8 which increased total open position to 75
On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 5.25, which was -0.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by 22 which increased total open position to 64
On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 5.4, which was -1.70 lower than the previous day. The implied volatity was 25.83, the open interest changed by 38 which increased total open position to 40
On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 1