INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
24 Jan 2025 04:12 PM IST
INDHOTEL 30JAN2025 770 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.70
Vega: 0.35
Theta: -0.72
Gamma: 0.02
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 781.20 | 14.05 | -0.35 | 19.90 | 1,396 | -115 | 421 | |||
23 Jan | 775.10 | 13.4 | -0.85 | 22.97 | 4,117 | -140 | 538 | |||
22 Jan | 772.75 | 14.25 | 3.50 | 26.84 | 5,103 | 211 | 671 | |||
21 Jan | 760.35 | 10.75 | -21.50 | 29.72 | 1,961 | 305 | 458 | |||
20 Jan | 793.00 | 32.25 | -24.45 | 34.25 | 279 | -20 | 158 | |||
17 Jan | 813.35 | 56.7 | 7.00 | 42.26 | 36 | -8 | 176 | |||
16 Jan | 811.45 | 49.7 | -1.60 | 29.51 | 22 | -1 | 184 | |||
15 Jan | 811.40 | 51.3 | 20.10 | 32.02 | 556 | -96 | 185 | |||
14 Jan | 781.40 | 31.2 | 12.90 | 33.83 | 2,399 | 126 | 283 | |||
13 Jan | 756.10 | 18.3 | -26.00 | 33.86 | 481 | 143 | 151 | |||
10 Jan | 805.90 | 44.3 | -36.70 | 26.73 | 3 | 0 | 8 | |||
9 Jan | 822.85 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 834.90 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 852.15 | 81 | 0.00 | 0.00 | 0 | 1 | 0 | |||
6 Jan | 844.25 | 81 | -12.50 | 23.30 | 2 | 0 | 7 | |||
3 Jan | 872.45 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 879.50 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 873.60 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 877.55 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 889.65 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 860.60 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
26 Dec | 868.30 | 93.5 | -6.50 | - | 3 | 0 | 7 | |||
24 Dec | 862.65 | 100 | 42.05 | 17.70 | 7 | 6 | 6 | |||
23 Dec | 859.40 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 854.10 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 880.05 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 881.40 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 880.05 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 867.65 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 855.60 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 836.70 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 836.40 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 838.55 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 837.20 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 826.65 | 57.95 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 820.10 | 57.95 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 770 expiring on 30JAN2025
Delta for 770 CE is 0.70
Historical price for 770 CE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 14.05, which was -0.35 lower than the previous day. The implied volatity was 19.90, the open interest changed by -115 which decreased total open position to 421
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 13.4, which was -0.85 lower than the previous day. The implied volatity was 22.97, the open interest changed by -140 which decreased total open position to 538
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 14.25, which was 3.50 higher than the previous day. The implied volatity was 26.84, the open interest changed by 211 which increased total open position to 671
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 10.75, which was -21.50 lower than the previous day. The implied volatity was 29.72, the open interest changed by 305 which increased total open position to 458
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 32.25, which was -24.45 lower than the previous day. The implied volatity was 34.25, the open interest changed by -20 which decreased total open position to 158
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 56.7, which was 7.00 higher than the previous day. The implied volatity was 42.26, the open interest changed by -8 which decreased total open position to 176
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 49.7, which was -1.60 lower than the previous day. The implied volatity was 29.51, the open interest changed by -1 which decreased total open position to 184
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 51.3, which was 20.10 higher than the previous day. The implied volatity was 32.02, the open interest changed by -96 which decreased total open position to 185
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 31.2, which was 12.90 higher than the previous day. The implied volatity was 33.83, the open interest changed by 126 which increased total open position to 283
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 18.3, which was -26.00 lower than the previous day. The implied volatity was 33.86, the open interest changed by 143 which increased total open position to 151
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 44.3, which was -36.70 lower than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 8
On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 81, 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 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 81, 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 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 81, 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 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 81, which was -12.50 lower than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 7
On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 93.5, 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 93.5, 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 93.5, 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 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 93.5, 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 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 93.5, 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 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 93.5, 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 93.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 100, which was 42.05 higher than the previous day. The implied volatity was 17.70, the open interest changed by 6 which increased total open position to 6
On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 57.95, 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 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 57.95, 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 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 57.95, 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 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 57.95, 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 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 57.95, 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 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 57.95, 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 13 Dec INDHOTEL was trading at 855.60. The strike last trading price was 57.95, 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 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 57.95, 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 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 57.95, 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 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 57.95, 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 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 57.95, 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 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 57.95, 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 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 57.95, 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 30JAN2025 770 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.33
Vega: 0.36
Theta: -0.66
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 781.20 | 5.3 | -4.25 | 24.18 | 1,657 | 99 | 712 |
23 Jan | 775.10 | 10.05 | -1.05 | 30.62 | 1,994 | 108 | 616 |
22 Jan | 772.75 | 11.1 | -7.15 | 28.47 | 2,529 | 36 | 506 |
21 Jan | 760.35 | 18.25 | 12.00 | 29.50 | 3,571 | 5 | 477 |
20 Jan | 793.00 | 6.25 | -1.55 | 29.89 | 3,940 | 137 | 475 |
17 Jan | 813.35 | 7.8 | -0.30 | 41.89 | 882 | 36 | 337 |
16 Jan | 811.45 | 8.1 | 0.55 | 39.75 | 318 | -36 | 301 |
15 Jan | 811.40 | 7.55 | -7.10 | 37.36 | 1,042 | -44 | 339 |
14 Jan | 781.40 | 14.65 | -12.00 | 33.94 | 1,496 | -35 | 382 |
13 Jan | 756.10 | 26.65 | 19.15 | 33.90 | 1,544 | 288 | 418 |
10 Jan | 805.90 | 7.5 | 3.25 | 29.18 | 514 | -23 | 133 |
9 Jan | 822.85 | 4.25 | 0.85 | 28.78 | 289 | 48 | 155 |
8 Jan | 834.90 | 3.4 | 0.90 | 29.58 | 333 | 6 | 107 |
7 Jan | 852.15 | 2.5 | -2.05 | 31.57 | 157 | -5 | 102 |
6 Jan | 844.25 | 4.55 | 3.25 | 34.29 | 448 | 19 | 107 |
3 Jan | 872.45 | 1.3 | 0.05 | 28.80 | 6 | -1 | 88 |
2 Jan | 879.50 | 1.25 | -0.10 | 29.32 | 37 | 15 | 90 |
1 Jan | 873.60 | 1.35 | -0.25 | 29.00 | 9 | -3 | 75 |
31 Dec | 877.55 | 1.6 | 0.00 | 29.51 | 60 | 19 | 79 |
30 Dec | 889.65 | 1.6 | -0.45 | 30.30 | 68 | 26 | 56 |
27 Dec | 860.60 | 2.05 | 0.15 | 26.86 | 205 | 6 | 15 |
26 Dec | 868.30 | 1.9 | -5.60 | 27.56 | 17 | 7 | 9 |
24 Dec | 862.65 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 859.40 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 854.10 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 880.05 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 881.40 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 880.05 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 867.65 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 855.60 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 836.70 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 836.40 | 7.5 | 1.00 | 27.62 | 2 | 1 | 3 |
10 Dec | 838.55 | 6.5 | -33.25 | 26.44 | 2 | 0 | 0 |
9 Dec | 837.20 | 39.75 | 0.00 | 6.81 | 0 | 0 | 0 |
6 Dec | 826.65 | 39.75 | 0.00 | 5.89 | 0 | 0 | 0 |
5 Dec | 820.10 | 39.75 | 5.40 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 770 expiring on 30JAN2025
Delta for 770 PE is -0.33
Historical price for 770 PE is as follows
On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 5.3, which was -4.25 lower than the previous day. The implied volatity was 24.18, the open interest changed by 99 which increased total open position to 712
On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 10.05, which was -1.05 lower than the previous day. The implied volatity was 30.62, the open interest changed by 108 which increased total open position to 616
On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 11.1, which was -7.15 lower than the previous day. The implied volatity was 28.47, the open interest changed by 36 which increased total open position to 506
On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 18.25, which was 12.00 higher than the previous day. The implied volatity was 29.50, the open interest changed by 5 which increased total open position to 477
On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 6.25, which was -1.55 lower than the previous day. The implied volatity was 29.89, the open interest changed by 137 which increased total open position to 475
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 7.8, which was -0.30 lower than the previous day. The implied volatity was 41.89, the open interest changed by 36 which increased total open position to 337
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 8.1, which was 0.55 higher than the previous day. The implied volatity was 39.75, the open interest changed by -36 which decreased total open position to 301
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 7.55, which was -7.10 lower than the previous day. The implied volatity was 37.36, the open interest changed by -44 which decreased total open position to 339
On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 14.65, which was -12.00 lower than the previous day. The implied volatity was 33.94, the open interest changed by -35 which decreased total open position to 382
On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 26.65, which was 19.15 higher than the previous day. The implied volatity was 33.90, the open interest changed by 288 which increased total open position to 418
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 7.5, which was 3.25 higher than the previous day. The implied volatity was 29.18, the open interest changed by -23 which decreased total open position to 133
On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was 28.78, the open interest changed by 48 which increased total open position to 155
On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 3.4, which was 0.90 higher than the previous day. The implied volatity was 29.58, the open interest changed by 6 which increased total open position to 107
On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 2.5, which was -2.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by -5 which decreased total open position to 102
On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 4.55, which was 3.25 higher than the previous day. The implied volatity was 34.29, the open interest changed by 19 which increased total open position to 107
On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 28.80, the open interest changed by -1 which decreased total open position to 88
On 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 29.32, the open interest changed by 15 which increased total open position to 90
On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by -3 which decreased total open position to 75
On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 29.51, the open interest changed by 19 which increased total open position to 79
On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 30.30, the open interest changed by 26 which increased total open position to 56
On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 26.86, the open interest changed by 6 which increased total open position to 15
On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 1.9, which was -5.60 lower than the previous day. The implied volatity was 27.56, the open interest changed by 7 which increased total open position to 9
On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 7.5, 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 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 7.5, 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 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 7.5, 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 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 7.5, 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 7.5, 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 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 7.5, 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 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 7.5, 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 13 Dec INDHOTEL was trading at 855.60. The strike last trading price was 7.5, 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 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 7.5, 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 7.5, which was 1.00 higher than the previous day. The implied volatity was 27.62, the open interest changed by 1 which increased total open position to 3
On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 6.5, which was -33.25 lower than the previous day. The implied volatity was 26.44, 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 39.75, which was 0.00 lower than the previous day. The implied volatity was 6.81, 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 39.75, which was 0.00 lower than the previous day. The implied volatity was 5.89, 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 39.75, which was lower than the previous day. The implied volatity was 5.40, the open interest changed by 0 which decreased total open position to 0