INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.15
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 0.85 | -0.25 | 29.49 | 254 | 10 | 308 | |||
| 12 Mar | 749.35 | 1.1 | -0.4 | 29.42 | 143 | -7 | 302 | |||
| 11 Mar | 749.05 | 1.5 | 0.25 | 30.59 | 186 | -8 | 309 | |||
| 10 Mar | 741.00 | 1.2 | -0.65 | 31.93 | 174 | 12 | 317 | |||
| 7 Mar | 744.30 | 1.7 | -0.5 | 30.35 | 118 | 10 | 305 | |||
| 6 Mar | 749.15 | 2.25 | -1.2 | 29.28 | 305 | 159 | 295 | |||
| 5 Mar | 757.20 | 3.45 | 2.15 | 29.62 | 168 | 28 | 135 | |||
| 4 Mar | 716.90 | 1.3 | -0.75 | 33.09 | 35 | 9 | 106 | |||
| 3 Mar | 726.75 | 2.1 | 0.5 | 33.73 | 113 | 50 | 91 | |||
|
|
||||||||||
| 28 Feb | 716.10 | 1.6 | 0.55 | 32.54 | 26 | 3 | 40 | |||
| 27 Feb | 724.35 | 1.05 | -1.05 | 28.02 | 1 | 0 | 37 | |||
| 26 Feb | 723.95 | 2 | -1.3 | 30.10 | 22 | -2 | 37 | |||
| 25 Feb | 724.65 | 2 | -1.3 | 30.10 | 22 | -2 | 37 | |||
| 24 Feb | 728.80 | 3.2 | -4 | 32.08 | 21 | -5 | 40 | |||
| 21 Feb | 757.55 | 6.95 | -16.3 | 30.15 | 86 | 45 | 45 | |||
| 20 Feb | 761.00 | 23.25 | 0 | 6.57 | 0 | 0 | 0 | |||
| 19 Feb | 746.70 | 23.25 | 0 | 7.74 | 0 | 0 | 0 | |||
| 18 Feb | 721.95 | 23.25 | 0 | 11.33 | 0 | 0 | 0 | |||
| 17 Feb | 721.65 | 23.25 | 0 | 10.84 | 0 | 0 | 0 | |||
| 14 Feb | 710.20 | 23.25 | 0 | 12.17 | 0 | 0 | 0 | |||
| 13 Feb | 736.75 | 23.25 | 0 | 8.51 | 0 | 0 | 0 | |||
| 12 Feb | 731.20 | 23.25 | 0 | 8.68 | 0 | 0 | 0 | |||
| 11 Feb | 748.00 | 23.25 | 0 | 7.15 | 0 | 0 | 0 | |||
| 10 Feb | 776.70 | 23.25 | 0 | 4.25 | 0 | 0 | 0 | |||
| 6 Feb | 790.10 | 23.25 | 0 | 2.64 | 0 | 0 | 0 | |||
| 5 Feb | 815.90 | 23.25 | 0 | 0.43 | 0 | 0 | 0 | |||
For The Indian Hotels Co. Ltd - strike price 830 expiring on 27MAR2025
Delta for 830 CE is 0.05
Historical price for 830 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 29.49, the open interest changed by 10 which increased total open position to 308
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 29.42, the open interest changed by -7 which decreased total open position to 302
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 30.59, the open interest changed by -8 which decreased total open position to 309
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 31.93, the open interest changed by 12 which increased total open position to 317
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 30.35, the open interest changed by 10 which increased total open position to 305
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 2.25, which was -1.2 lower than the previous day. The implied volatity was 29.28, the open interest changed by 159 which increased total open position to 295
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 3.45, which was 2.15 higher than the previous day. The implied volatity was 29.62, the open interest changed by 28 which increased total open position to 135
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 9 which increased total open position to 106
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 2.1, which was 0.5 higher than the previous day. The implied volatity was 33.73, the open interest changed by 50 which increased total open position to 91
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was 32.54, the open interest changed by 3 which increased total open position to 40
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 1.05, which was -1.05 lower than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 37
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 2, which was -1.3 lower than the previous day. The implied volatity was 30.10, the open interest changed by -2 which decreased total open position to 37
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 2, which was -1.3 lower than the previous day. The implied volatity was 30.10, the open interest changed by -2 which decreased total open position to 37
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 3.2, which was -4 lower than the previous day. The implied volatity was 32.08, the open interest changed by -5 which decreased total open position to 40
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 6.95, which was -16.3 lower than the previous day. The implied volatity was 30.15, the open interest changed by 45 which increased total open position to 45
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was 6.57, 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 23.25, which was 0 lower than the previous day. The implied volatity was 7.74, 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 23.25, which was 0 lower than the previous day. The implied volatity was 11.33, 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 23.25, which was 0 lower than the previous day. The implied volatity was 10.84, 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 23.25, which was 0 lower than the previous day. The implied volatity was 12.17, 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 23.25, which was 0 lower than the previous day. The implied volatity was 8.51, 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 23.25, which was 0 lower than the previous day. The implied volatity was 8.68, 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 23.25, which was 0 lower than the previous day. The implied volatity was 7.15, 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 23.25, which was 0 lower than the previous day. The implied volatity was 4.25, 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 23.25, which was 0 lower than the previous day. The implied volatity was 2.64, 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 23.25, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 27MAR2025 830 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 | 75.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 749.35 | 75.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 749.05 | 75.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 741.00 | 75.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 744.30 | 75.05 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 749.15 | 75.05 | -2.4 | 19.74 | 1 | 0 | 3 |
| 5 Mar | 757.20 | 77.45 | -25.55 | 43.67 | 2 | 0 | 3 |
| 4 Mar | 716.90 | 103 | -1 | - | 1 | 0 | 2 |
| 3 Mar | 726.75 | 104 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 716.10 | 104 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 724.35 | 104 | 7 | 29.40 | 1 | 0 | 1 |
| 26 Feb | 723.95 | 97 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 724.65 | 97 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Feb | 728.80 | 97 | 14.2 | 28.30 | 1 | 0 | 0 |
| 21 Feb | 757.55 | 82.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 761.00 | 82.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 746.70 | 82.8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 721.95 | 82.8 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 721.65 | 82.8 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 710.20 | 82.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 736.75 | 82.8 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 731.20 | 82.8 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 748.00 | 82.8 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 776.70 | 82.8 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 790.10 | 82.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 815.90 | 82.8 | 0 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 830 expiring on 27MAR2025
Delta for 830 PE is 0.00
Historical price for 830 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 75.05, 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 Mar INDHOTEL was trading at 749.35. The strike last trading price was 75.05, 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 Mar INDHOTEL was trading at 749.05. The strike last trading price was 75.05, 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 Mar INDHOTEL was trading at 741.00. The strike last trading price was 75.05, 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 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 75.05, 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 75.05, which was -2.4 lower than the previous day. The implied volatity was 19.74, the open interest changed by 0 which decreased total open position to 3
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 77.45, which was -25.55 lower than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 3
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 103, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 104, 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 104, 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 104, which was 7 higher than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 1
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 97, 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 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 97, 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 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 97, which was 14.2 higher than the previous day. The implied volatity was 28.30, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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
