INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.41
Theta: -0.45
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 4.5 | -0.8 | 28.28 | 700 | 28 | 371 | |||
| 12 Mar | 749.35 | 5.45 | -0.75 | 28.61 | 330 | 26 | 343 | |||
| 11 Mar | 749.05 | 6.5 | 1.45 | 30.04 | 323 | 30 | 318 | |||
| 10 Mar | 741.00 | 4.95 | -1.6 | 31.20 | 375 | 37 | 289 | |||
| 7 Mar | 744.30 | 6.55 | -1.25 | 30.10 | 241 | 12 | 252 | |||
| 6 Mar | 749.15 | 7.95 | -2.6 | 28.52 | 360 | 66 | 239 | |||
| 5 Mar | 757.20 | 10.5 | 6.4 | 28.41 | 357 | 4 | 170 | |||
| 4 Mar | 716.90 | 4.1 | -1.55 | 31.85 | 102 | 13 | 168 | |||
| 3 Mar | 726.75 | 5.65 | 1.5 | 31.90 | 199 | 14 | 153 | |||
| 28 Feb | 716.10 | 4 | -1.45 | 30.00 | 168 | 76 | 138 | |||
| 27 Feb | 724.35 | 4.9 | -1.3 | 29.56 | 64 | -9 | 62 | |||
| 26 Feb | 723.95 | 6.15 | -2.2 | 29.78 | 83 | 11 | 71 | |||
|
|
||||||||||
| 25 Feb | 724.65 | 6.15 | -2.2 | 29.78 | 83 | 11 | 71 | |||
| 24 Feb | 728.80 | 8.45 | -8.6 | 31.68 | 51 | 29 | 61 | |||
| 21 Feb | 757.55 | 17 | 0 | 30.63 | 32 | 1 | 31 | |||
| 20 Feb | 761.00 | 17 | 5.25 | 27.05 | 30 | 19 | 31 | |||
| 19 Feb | 746.70 | 11.75 | 3.75 | 25.66 | 16 | 1 | 11 | |||
| 18 Feb | 721.95 | 8 | 0 | 0.00 | 0 | 4 | 0 | |||
| 17 Feb | 721.65 | 8 | 0 | 29.39 | 4 | 3 | 9 | |||
| 14 Feb | 710.20 | 8 | -35 | 31.80 | 4 | 2 | 5 | |||
| 13 Feb | 736.75 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 748.00 | 43 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 776.70 | 43 | 0 | 0.00 | 0 | 3 | 0 | |||
| 7 Feb | 791.80 | 43 | 6.3 | 31.98 | 4 | 3 | 3 | |||
| 6 Feb | 790.10 | 36.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 815.90 | 36.7 | 0 | - | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 790 expiring on 27MAR2025
Delta for 790 CE is 0.20
Historical price for 790 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 28.28, the open interest changed by 28 which increased total open position to 371
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 5.45, which was -0.75 lower than the previous day. The implied volatity was 28.61, the open interest changed by 26 which increased total open position to 343
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 6.5, which was 1.45 higher than the previous day. The implied volatity was 30.04, the open interest changed by 30 which increased total open position to 318
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 4.95, which was -1.6 lower than the previous day. The implied volatity was 31.20, the open interest changed by 37 which increased total open position to 289
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 6.55, which was -1.25 lower than the previous day. The implied volatity was 30.10, the open interest changed by 12 which increased total open position to 252
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 7.95, which was -2.6 lower than the previous day. The implied volatity was 28.52, the open interest changed by 66 which increased total open position to 239
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 10.5, which was 6.4 higher than the previous day. The implied volatity was 28.41, the open interest changed by 4 which increased total open position to 170
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 31.85, the open interest changed by 13 which increased total open position to 168
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 5.65, which was 1.5 higher than the previous day. The implied volatity was 31.90, the open interest changed by 14 which increased total open position to 153
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was 30.00, the open interest changed by 76 which increased total open position to 138
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 4.9, which was -1.3 lower than the previous day. The implied volatity was 29.56, the open interest changed by -9 which decreased total open position to 62
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 6.15, which was -2.2 lower than the previous day. The implied volatity was 29.78, the open interest changed by 11 which increased total open position to 71
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 6.15, which was -2.2 lower than the previous day. The implied volatity was 29.78, the open interest changed by 11 which increased total open position to 71
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 8.45, which was -8.6 lower than the previous day. The implied volatity was 31.68, the open interest changed by 29 which increased total open position to 61
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 30.63, the open interest changed by 1 which increased total open position to 31
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 17, which was 5.25 higher than the previous day. The implied volatity was 27.05, the open interest changed by 19 which increased total open position to 31
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 11.75, which was 3.75 higher than the previous day. The implied volatity was 25.66, the open interest changed by 1 which increased total open position to 11
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 3 which increased total open position to 9
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 8, which was -35 lower than the previous day. The implied volatity was 31.80, the open interest changed by 2 which increased total open position to 5
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 43, 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 43, 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 11 Feb INDHOTEL was trading at 748.00. The strike last trading price was 43, 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 10 Feb INDHOTEL was trading at 776.70. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Feb INDHOTEL was trading at 791.80. The strike last trading price was 43, which was 6.3 higher than the previous day. The implied volatity was 31.98, the open interest changed by 3 which increased total open position to 3
On 6 Feb INDHOTEL was trading at 790.10. The strike last trading price was 36.7, 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 36.7, 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 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 36.15 | -7 | - | 4 | 1 | 21 |
| 12 Mar | 749.35 | 42.05 | -15.25 | 31.48 | 12 | 6 | 19 |
| 11 Mar | 749.05 | 57.3 | 3 | 57.40 | 6 | 0 | 13 |
| 10 Mar | 741.00 | 54.3 | 5.4 | 35.67 | 8 | 3 | 12 |
| 7 Mar | 744.30 | 48.9 | -1.9 | 29.45 | 3 | 1 | 9 |
| 6 Mar | 749.15 | 50.8 | 9.2 | 41.04 | 11 | 1 | 9 |
| 5 Mar | 757.20 | 41.25 | -29.75 | 33.43 | 9 | 3 | 9 |
| 4 Mar | 716.90 | 71 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 726.75 | 71 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 716.10 | 71 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 724.35 | 71 | 5 | 35.32 | 1 | 0 | 5 |
| 26 Feb | 723.95 | 66 | 22 | 30.26 | 4 | 3 | 5 |
| 25 Feb | 724.65 | 66 | 22 | 30.26 | 4 | 3 | 5 |
| 24 Feb | 728.80 | 44 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 757.55 | 44 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Feb | 761.00 | 44 | -7.25 | 33.85 | 1 | 0 | 1 |
| 19 Feb | 746.70 | 51.25 | -5.45 | 33.94 | 1 | 0 | 0 |
| 18 Feb | 721.95 | 56.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 721.65 | 56.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 710.20 | 56.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 736.75 | 56.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 731.20 | 56.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 748.00 | 56.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 776.70 | 56.7 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 791.80 | 56.7 | 0 | 1.54 | 0 | 0 | 0 |
| 6 Feb | 790.10 | 56.7 | 0 | 1.29 | 0 | 0 | 0 |
| 5 Feb | 815.90 | 56.7 | 0 | 3.61 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 790 expiring on 27MAR2025
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 36.15, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 42.05, which was -15.25 lower than the previous day. The implied volatity was 31.48, the open interest changed by 6 which increased total open position to 19
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 57.3, which was 3 higher than the previous day. The implied volatity was 57.40, the open interest changed by 0 which decreased total open position to 13
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 54.3, which was 5.4 higher than the previous day. The implied volatity was 35.67, the open interest changed by 3 which increased total open position to 12
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 48.9, which was -1.9 lower than the previous day. The implied volatity was 29.45, the open interest changed by 1 which increased total open position to 9
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 50.8, which was 9.2 higher than the previous day. The implied volatity was 41.04, the open interest changed by 1 which increased total open position to 9
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 41.25, which was -29.75 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 9
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 71, 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 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 71, 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 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 71, 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 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 71, which was 5 higher than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 5
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 66, which was 22 higher than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 5
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 66, which was 22 higher than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 5
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 44, 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 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 44, 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
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 44, which was -7.25 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 1
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 51.25, which was -5.45 lower than the previous day. The implied volatity was 33.94, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 56.7, 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 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 56.7, 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 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 56.7, 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 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 56.7, 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 56.7, 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 11 Feb INDHOTEL was trading at 748.00. The strike last trading price was 56.7, 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 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 1.54, 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 56.7, which was 0 lower than the previous day. The implied volatity was 1.29, 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 56.7, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
