INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.26
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 2.05 | -0.4 | 28.98 | 522 | 89 | 301 | |||
| 12 Mar | 749.35 | 2.35 | -0.8 | 28.37 | 182 | 42 | 213 | |||
| 11 Mar | 749.05 | 3.25 | 0.7 | 30.35 | 217 | -18 | 173 | |||
| 10 Mar | 741.00 | 2.35 | -1.2 | 31.03 | 189 | 57 | 189 | |||
| 7 Mar | 744.30 | 3.4 | -0.85 | 30.10 | 133 | 17 | 132 | |||
| 6 Mar | 749.15 | 4.3 | -1.8 | 28.81 | 228 | -5 | 114 | |||
| 5 Mar | 757.20 | 6.1 | 3.8 | 28.96 | 342 | 42 | 117 | |||
| 4 Mar | 716.90 | 2.25 | -1.15 | 32.19 | 65 | 7 | 75 | |||
| 3 Mar | 726.75 | 3.35 | 0.85 | 32.52 | 88 | 11 | 68 | |||
| 28 Feb | 716.10 | 2.45 | -0.4 | 31.07 | 92 | 3 | 58 | |||
| 27 Feb | 724.35 | 2.85 | -1.5 | 30.08 | 42 | 18 | 55 | |||
|
|
||||||||||
| 26 Feb | 723.95 | 4.35 | -0.9 | 31.72 | 18 | 5 | 37 | |||
| 25 Feb | 724.65 | 4.35 | -0.9 | 31.72 | 18 | 5 | 37 | |||
| 24 Feb | 728.80 | 5.25 | -5.9 | 31.82 | 42 | 19 | 27 | |||
| 21 Feb | 757.55 | 11.35 | 0.35 | 30.69 | 15 | 6 | 8 | |||
| 20 Feb | 761.00 | 11 | -18.35 | 27.18 | 2 | 1 | 1 | |||
| 19 Feb | 746.70 | 29.35 | 0 | 5.83 | 0 | 0 | 0 | |||
| 18 Feb | 721.95 | 29.35 | 0 | 9.59 | 0 | 0 | 0 | |||
| 17 Feb | 721.65 | 29.35 | 0 | 9.07 | 0 | 0 | 0 | |||
| 14 Feb | 710.20 | 29.35 | 0 | 9.96 | 0 | 0 | 0 | |||
| 13 Feb | 736.75 | 29.35 | 0 | 6.72 | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 29.35 | 0 | 6.86 | 0 | 0 | 0 | |||
| 11 Feb | 748.00 | 29.35 | 0 | 5.42 | 0 | 0 | 0 | |||
| 10 Feb | 776.70 | 29.35 | 0 | 2.37 | 0 | 0 | 0 | |||
| 6 Feb | 790.10 | 29.35 | 0 | 0.84 | 0 | 0 | 0 | |||
| 5 Feb | 815.90 | 29.35 | 0 | - | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 810 expiring on 27MAR2025
Delta for 810 CE is 0.10
Historical price for 810 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 28.98, the open interest changed by 89 which increased total open position to 301
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 2.35, which was -0.8 lower than the previous day. The implied volatity was 28.37, the open interest changed by 42 which increased total open position to 213
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 3.25, which was 0.7 higher than the previous day. The implied volatity was 30.35, the open interest changed by -18 which decreased total open position to 173
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 2.35, which was -1.2 lower than the previous day. The implied volatity was 31.03, the open interest changed by 57 which increased total open position to 189
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 30.10, the open interest changed by 17 which increased total open position to 132
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 4.3, which was -1.8 lower than the previous day. The implied volatity was 28.81, the open interest changed by -5 which decreased total open position to 114
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 6.1, which was 3.8 higher than the previous day. The implied volatity was 28.96, the open interest changed by 42 which increased total open position to 117
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was 32.19, the open interest changed by 7 which increased total open position to 75
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was 32.52, the open interest changed by 11 which increased total open position to 68
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 31.07, the open interest changed by 3 which increased total open position to 58
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 2.85, which was -1.5 lower than the previous day. The implied volatity was 30.08, the open interest changed by 18 which increased total open position to 55
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 4.35, which was -0.9 lower than the previous day. The implied volatity was 31.72, the open interest changed by 5 which increased total open position to 37
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 4.35, which was -0.9 lower than the previous day. The implied volatity was 31.72, the open interest changed by 5 which increased total open position to 37
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 5.25, which was -5.9 lower than the previous day. The implied volatity was 31.82, the open interest changed by 19 which increased total open position to 27
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 30.69, the open interest changed by 6 which increased total open position to 8
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 11, which was -18.35 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 1
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 29.35, which was 0 lower than the previous day. The implied volatity was 5.83, 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 29.35, which was 0 lower than the previous day. The implied volatity was 9.59, 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 29.35, which was 0 lower than the previous day. The implied volatity was 9.07, 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 29.35, which was 0 lower than the previous day. The implied volatity was 9.96, 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 29.35, which was 0 lower than the previous day. The implied volatity was 6.72, 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 29.35, which was 0 lower than the previous day. The implied volatity was 6.86, 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 29.35, which was 0 lower than the previous day. The implied volatity was 5.42, 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 29.35, which was 0 lower than the previous day. The implied volatity was 2.37, 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 29.35, which was 0 lower than the previous day. The implied volatity was 0.84, 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 29.35, 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 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 750.45 | 61.4 | 0 | 0.00 | 0 | -1 | 0 |
| 12 Mar | 749.35 | 61.4 | -5.2 | 39.00 | 1 | 0 | 8 |
| 11 Mar | 749.05 | 66.6 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 741.00 | 66.6 | 8.2 | - | 1 | 7 | 7 |
| 7 Mar | 744.30 | 58.4 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 749.15 | 58.4 | 1.2 | 27.05 | 1 | 0 | 7 |
| 5 Mar | 757.20 | 57.2 | -32.75 | 35.73 | 8 | 3 | 7 |
| 4 Mar | 716.90 | 91 | 9.9 | 39.81 | 19 | 3 | 6 |
| 3 Mar | 726.75 | 82 | -16 | 32.82 | 17 | 0 | 2 |
| 28 Feb | 716.10 | 98 | 10.5 | 46.94 | 1 | 1 | 3 |
| 27 Feb | 724.35 | 87.5 | 1.5 | 34.55 | 11 | 0 | 2 |
| 26 Feb | 723.95 | 86 | 16.85 | 32.45 | 2 | 2 | 1 |
| 25 Feb | 724.65 | 86 | 16.85 | 32.45 | 2 | 1 | 1 |
| 24 Feb | 728.80 | 69.15 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 757.55 | 69.15 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 761.00 | 69.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 746.70 | 69.15 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 721.95 | 69.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 721.65 | 69.15 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 710.20 | 69.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 736.75 | 69.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 731.20 | 69.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 748.00 | 69.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 776.70 | 69.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 790.10 | 69.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 815.90 | 69.15 | 0 | 1.74 | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 810 expiring on 27MAR2025
Delta for 810 PE is 0.00
Historical price for 810 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 61.4, which was 0 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 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 61.4, which was -5.2 lower than the previous day. The implied volatity was 39.00, the open interest changed by 0 which decreased total open position to 8
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 66.6, 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 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 66.6, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 58.4, 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 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 58.4, which was 1.2 higher than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 7
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 57.2, which was -32.75 lower than the previous day. The implied volatity was 35.73, the open interest changed by 3 which increased total open position to 7
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 91, which was 9.9 higher than the previous day. The implied volatity was 39.81, the open interest changed by 3 which increased total open position to 6
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 82, which was -16 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 2
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 98, which was 10.5 higher than the previous day. The implied volatity was 46.94, the open interest changed by 1 which increased total open position to 3
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 87.5, which was 1.5 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 2
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 86, which was 16.85 higher than the previous day. The implied volatity was 32.45, the open interest changed by 2 which increased total open position to 1
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 86, which was 16.85 higher than the previous day. The implied volatity was 32.45, the open interest changed by 1 which increased total open position to 1
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 69.15, 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 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 69.15, 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 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 69.15, 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 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 69.15, 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 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
