INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.58
Theta: -0.68
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 17.65 | -1.85 | 27.75 | 2,172 | -58 | 621 | |||
| 12 Mar | 749.35 | 20 | -0.2 | 29.08 | 1,884 | -39 | 680 | |||
| 11 Mar | 749.05 | 21.05 | 4.7 | 30.11 | 1,895 | 51 | 709 | |||
| 10 Mar | 741.00 | 14.9 | -4.9 | 28.80 | 2,059 | -8 | 659 | |||
| 7 Mar | 744.30 | 19.35 | -2.4 | 29.88 | 1,454 | 23 | 667 | |||
| 6 Mar | 749.15 | 21.8 | -5.5 | 26.97 | 1,259 | 39 | 642 | |||
| 5 Mar | 757.20 | 27.5 | 15.45 | 28.13 | 2,842 | -39 | 602 | |||
| 4 Mar | 716.90 | 12 | -3.85 | 31.17 | 820 | 85 | 648 | |||
| 3 Mar | 726.75 | 15.95 | 4.35 | 32.24 | 809 | 26 | 564 | |||
| 28 Feb | 716.10 | 11.5 | -3.2 | 29.25 | 1,205 | 22 | 538 | |||
| 27 Feb | 724.35 | 13.3 | -2.9 | 28.56 | 617 | 71 | 516 | |||
| 26 Feb | 723.95 | 15.45 | -4.75 | 28.73 | 712 | 90 | 445 | |||
| 25 Feb | 724.65 | 15.45 | -4.75 | 28.73 | 712 | 90 | 445 | |||
| 24 Feb | 728.80 | 19.35 | -14.55 | 30.97 | 683 | 94 | 355 | |||
| 21 Feb | 757.55 | 32.65 | -2.6 | 28.65 | 191 | 10 | 261 | |||
| 20 Feb | 761.00 | 35 | 6.55 | 25.78 | 170 | 12 | 252 | |||
| 19 Feb | 746.70 | 29.85 | 13.45 | 27.88 | 207 | 6 | 240 | |||
| 18 Feb | 721.95 | 15.8 | -3.4 | 28.12 | 220 | 116 | 234 | |||
| 17 Feb | 721.65 | 19.5 | 0.65 | 30.19 | 391 | -18 | 110 | |||
| 14 Feb | 710.20 | 17.7 | -12.3 | 31.98 | 225 | 117 | 128 | |||
| 13 Feb | 736.75 | 30 | 5 | 32.79 | 3 | 0 | 11 | |||
| 12 Feb | 731.20 | 25 | -30.25 | 28.50 | 20 | 11 | 11 | |||
| 11 Feb | 748.00 | 55.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 776.70 | 55.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 791.80 | 55.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 790.10 | 55.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 815.90 | 55.25 | 0 | - | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 750 expiring on 27MAR2025
Delta for 750 CE is 0.54
Historical price for 750 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 17.65, which was -1.85 lower than the previous day. The implied volatity was 27.75, the open interest changed by -58 which decreased total open position to 621
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 20, which was -0.2 lower than the previous day. The implied volatity was 29.08, the open interest changed by -39 which decreased total open position to 680
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 21.05, which was 4.7 higher than the previous day. The implied volatity was 30.11, the open interest changed by 51 which increased total open position to 709
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 14.9, which was -4.9 lower than the previous day. The implied volatity was 28.80, the open interest changed by -8 which decreased total open position to 659
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 19.35, which was -2.4 lower than the previous day. The implied volatity was 29.88, the open interest changed by 23 which increased total open position to 667
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 21.8, which was -5.5 lower than the previous day. The implied volatity was 26.97, the open interest changed by 39 which increased total open position to 642
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 27.5, which was 15.45 higher than the previous day. The implied volatity was 28.13, the open interest changed by -39 which decreased total open position to 602
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 12, which was -3.85 lower than the previous day. The implied volatity was 31.17, the open interest changed by 85 which increased total open position to 648
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 15.95, which was 4.35 higher than the previous day. The implied volatity was 32.24, the open interest changed by 26 which increased total open position to 564
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 11.5, which was -3.2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 22 which increased total open position to 538
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 13.3, which was -2.9 lower than the previous day. The implied volatity was 28.56, the open interest changed by 71 which increased total open position to 516
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 15.45, which was -4.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 90 which increased total open position to 445
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 15.45, which was -4.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 90 which increased total open position to 445
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 19.35, which was -14.55 lower than the previous day. The implied volatity was 30.97, the open interest changed by 94 which increased total open position to 355
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 32.65, which was -2.6 lower than the previous day. The implied volatity was 28.65, the open interest changed by 10 which increased total open position to 261
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 35, which was 6.55 higher than the previous day. The implied volatity was 25.78, the open interest changed by 12 which increased total open position to 252
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 29.85, which was 13.45 higher than the previous day. The implied volatity was 27.88, the open interest changed by 6 which increased total open position to 240
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 15.8, which was -3.4 lower than the previous day. The implied volatity was 28.12, the open interest changed by 116 which increased total open position to 234
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 19.5, which was 0.65 higher than the previous day. The implied volatity was 30.19, the open interest changed by -18 which decreased total open position to 110
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 17.7, which was -12.3 lower than the previous day. The implied volatity was 31.98, the open interest changed by 117 which increased total open position to 128
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 30, which was 5 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 11
On 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 25, which was -30.25 lower than the previous day. The implied volatity was 28.50, the open interest changed by 11 which increased total open position to 11
On 11 Feb INDHOTEL was trading at 748.00. The strike last trading price was 55.25, 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 10 Feb INDHOTEL was trading at 776.70. The strike last trading price was 55.25, 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 7 Feb INDHOTEL was trading at 791.80. The strike last trading price was 55.25, 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 6 Feb INDHOTEL was trading at 790.10. The strike last trading price was 55.25, 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 5 Feb INDHOTEL was trading at 815.90. The strike last trading price was 55.25, 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 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.58
Theta: -0.55
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 16.95 | -0.3 | 31.30 | 1,459 | 147 | 628 |
| 12 Mar | 749.35 | 16.7 | -3.15 | 31.20 | 828 | 27 | 482 |
| 11 Mar | 749.05 | 19 | -6.3 | 33.70 | 637 | 58 | 460 |
| 10 Mar | 741.00 | 26.4 | 4.15 | 35.10 | 1,765 | -88 | 398 |
| 7 Mar | 744.30 | 23.15 | 1.4 | 31.18 | 705 | 45 | 486 |
| 6 Mar | 749.15 | 20.9 | 2.05 | 32.45 | 1,066 | 16 | 440 |
| 5 Mar | 757.20 | 18.35 | -22.4 | 32.67 | 866 | 56 | 424 |
| 4 Mar | 716.90 | 40 | 5.35 | 33.45 | 84 | 17 | 368 |
| 3 Mar | 726.75 | 34.3 | -9 | 31.42 | 105 | 34 | 351 |
| 28 Feb | 716.10 | 43.3 | 7.4 | 33.24 | 159 | 3 | 316 |
| 27 Feb | 724.35 | 36.65 | 0.75 | 28.60 | 120 | -5 | 313 |
| 26 Feb | 723.95 | 35.9 | 0 | 29.41 | 155 | -44 | 321 |
| 25 Feb | 724.65 | 35.9 | 0 | 29.41 | 155 | -41 | 321 |
| 24 Feb | 728.80 | 36.8 | 13.25 | 33.01 | 638 | 53 | 362 |
| 21 Feb | 757.55 | 24.75 | 4.6 | 33.39 | 281 | 28 | 308 |
| 20 Feb | 761.00 | 19.6 | -7.35 | 30.46 | 218 | 87 | 274 |
| 19 Feb | 746.70 | 26.75 | -16.8 | 32.36 | 44 | 25 | 187 |
| 18 Feb | 721.95 | 43.55 | 0 | 0.00 | 0 | -4 | 0 |
| 17 Feb | 721.65 | 43.55 | -6.2 | 34.50 | 23 | -5 | 161 |
| 14 Feb | 710.20 | 50.85 | 18.5 | 33.58 | 62 | -3 | 166 |
| 13 Feb | 736.75 | 32.35 | -3.4 | 29.46 | 24 | 10 | 167 |
| 12 Feb | 731.20 | 35.5 | 5.5 | 31.13 | 28 | 5 | 156 |
| 11 Feb | 748.00 | 30 | 13.75 | 32.04 | 72 | 40 | 151 |
| 10 Feb | 776.70 | 16.25 | 2.85 | 29.21 | 16 | -6 | 111 |
| 7 Feb | 791.80 | 13.4 | -2.4 | 30.35 | 13 | -6 | 117 |
| 6 Feb | 790.10 | 15.8 | 6.55 | 32.00 | 41 | 7 | 123 |
| 5 Feb | 815.90 | 9.25 | -26.5 | 30.37 | 130 | 113 | 113 |
For The Indian Hotels Co. Ltd - strike price 750 expiring on 27MAR2025
Delta for 750 PE is -0.46
Historical price for 750 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 16.95, which was -0.3 lower than the previous day. The implied volatity was 31.30, the open interest changed by 147 which increased total open position to 628
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 16.7, which was -3.15 lower than the previous day. The implied volatity was 31.20, the open interest changed by 27 which increased total open position to 482
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was 33.70, the open interest changed by 58 which increased total open position to 460
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 26.4, which was 4.15 higher than the previous day. The implied volatity was 35.10, the open interest changed by -88 which decreased total open position to 398
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 23.15, which was 1.4 higher than the previous day. The implied volatity was 31.18, the open interest changed by 45 which increased total open position to 486
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 20.9, which was 2.05 higher than the previous day. The implied volatity was 32.45, the open interest changed by 16 which increased total open position to 440
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 18.35, which was -22.4 lower than the previous day. The implied volatity was 32.67, the open interest changed by 56 which increased total open position to 424
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 40, which was 5.35 higher than the previous day. The implied volatity was 33.45, the open interest changed by 17 which increased total open position to 368
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 34.3, which was -9 lower than the previous day. The implied volatity was 31.42, the open interest changed by 34 which increased total open position to 351
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 43.3, which was 7.4 higher than the previous day. The implied volatity was 33.24, the open interest changed by 3 which increased total open position to 316
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 36.65, which was 0.75 higher than the previous day. The implied volatity was 28.60, the open interest changed by -5 which decreased total open position to 313
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 29.41, the open interest changed by -44 which decreased total open position to 321
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 29.41, the open interest changed by -41 which decreased total open position to 321
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 36.8, which was 13.25 higher than the previous day. The implied volatity was 33.01, the open interest changed by 53 which increased total open position to 362
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 24.75, which was 4.6 higher than the previous day. The implied volatity was 33.39, the open interest changed by 28 which increased total open position to 308
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 19.6, which was -7.35 lower than the previous day. The implied volatity was 30.46, the open interest changed by 87 which increased total open position to 274
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 26.75, which was -16.8 lower than the previous day. The implied volatity was 32.36, the open interest changed by 25 which increased total open position to 187
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 43.55, which was 0 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 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 43.55, which was -6.2 lower than the previous day. The implied volatity was 34.50, the open interest changed by -5 which decreased total open position to 161
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 50.85, which was 18.5 higher than the previous day. The implied volatity was 33.58, the open interest changed by -3 which decreased total open position to 166
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 32.35, which was -3.4 lower than the previous day. The implied volatity was 29.46, the open interest changed by 10 which increased total open position to 167
On 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 35.5, which was 5.5 higher than the previous day. The implied volatity was 31.13, the open interest changed by 5 which increased total open position to 156
On 11 Feb INDHOTEL was trading at 748.00. The strike last trading price was 30, which was 13.75 higher than the previous day. The implied volatity was 32.04, the open interest changed by 40 which increased total open position to 151
On 10 Feb INDHOTEL was trading at 776.70. The strike last trading price was 16.25, which was 2.85 higher than the previous day. The implied volatity was 29.21, the open interest changed by -6 which decreased total open position to 111
On 7 Feb INDHOTEL was trading at 791.80. The strike last trading price was 13.4, which was -2.4 lower than the previous day. The implied volatity was 30.35, the open interest changed by -6 which decreased total open position to 117
On 6 Feb INDHOTEL was trading at 790.10. The strike last trading price was 15.8, which was 6.55 higher than the previous day. The implied volatity was 32.00, the open interest changed by 7 which increased total open position to 123
On 5 Feb INDHOTEL was trading at 815.90. The strike last trading price was 9.25, which was -26.5 lower than the previous day. The implied volatity was 30.37, the open interest changed by 113 which increased total open position to 113
