INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.09
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 0.5 | -0.1 | 32.13 | 838 | 11 | 450 | |||
| 12 Mar | 749.35 | 0.65 | -0.05 | 31.79 | 127 | -11 | 439 | |||
| 11 Mar | 749.05 | 0.75 | 0.1 | 31.66 | 105 | 25 | 449 | |||
| 10 Mar | 741.00 | 0.65 | -0.35 | 33.24 | 293 | -35 | 424 | |||
| 7 Mar | 744.30 | 0.95 | -0.2 | 31.54 | 444 | -14 | 459 | |||
| 6 Mar | 749.15 | 1.15 | -0.7 | 29.84 | 322 | -15 | 473 | |||
| 5 Mar | 757.20 | 1.85 | 1 | 30.09 | 442 | -21 | 490 | |||
| 4 Mar | 716.90 | 0.85 | -0.3 | 34.72 | 97 | 31 | 511 | |||
| 3 Mar | 726.75 | 1.2 | 0.4 | 34.24 | 231 | -9 | 480 | |||
| 28 Feb | 716.10 | 0.7 | -0.3 | 31.58 | 299 | 98 | 489 | |||
| 27 Feb | 724.35 | 0.9 | -0.2 | 31.07 | 164 | 23 | 391 | |||
| 26 Feb | 723.95 | 1 | -1.1 | 29.83 | 274 | 107 | 368 | |||
| 25 Feb | 724.65 | 1 | -1.1 | 29.83 | 274 | 107 | 368 | |||
| 24 Feb | 728.80 | 2 | -2.9 | 32.69 | 372 | 19 | 260 | |||
| 21 Feb | 757.55 | 4.8 | -0.4 | 31.26 | 432 | 24 | 241 | |||
| 20 Feb | 761.00 | 5.05 | 1.15 | 29.29 | 402 | 0 | 217 | |||
| 19 Feb | 746.70 | 4.15 | 1.45 | 30.35 | 897 | 73 | 214 | |||
| 18 Feb | 721.95 | 2.7 | -0.45 | 34.01 | 73 | 27 | 141 | |||
| 17 Feb | 721.65 | 3 | 0.45 | 33.49 | 122 | 52 | 114 | |||
| 14 Feb | 710.20 | 2.55 | -1.6 | 33.60 | 34 | 3 | 61 | |||
| 13 Feb | 736.75 | 4.2 | -0.6 | 31.28 | 76 | 39 | 58 | |||
|
|
||||||||||
| 12 Feb | 731.20 | 4.6 | -2.6 | 32.36 | 19 | 6 | 20 | |||
| 11 Feb | 748.00 | 7.2 | -3.9 | 32.89 | 3 | 1 | 13 | |||
| 10 Feb | 776.70 | 11.1 | -4.15 | 29.63 | 5 | 1 | 13 | |||
| 6 Feb | 790.10 | 15.25 | -9.15 | 28.35 | 10 | 3 | 11 | |||
| 5 Feb | 815.90 | 24.4 | -0.6 | 28.30 | 11 | 4 | 8 | |||
| 4 Feb | 828.20 | 25 | 9.3 | 24.47 | 1 | 0 | 3 | |||
| 1 Feb | 801.45 | 15.7 | -2.55 | 24.25 | 3 | 2 | 2 | |||
For The Indian Hotels Co. Ltd - strike price 850 expiring on 27MAR2025
Delta for 850 CE is 0.03
Historical price for 850 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 32.13, the open interest changed by 11 which increased total open position to 450
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by -11 which decreased total open position to 439
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 31.66, the open interest changed by 25 which increased total open position to 449
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 33.24, the open interest changed by -35 which decreased total open position to 424
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 31.54, the open interest changed by -14 which decreased total open position to 459
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 1.15, which was -0.7 lower than the previous day. The implied volatity was 29.84, the open interest changed by -15 which decreased total open position to 473
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 1.85, which was 1 higher than the previous day. The implied volatity was 30.09, the open interest changed by -21 which decreased total open position to 490
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 34.72, the open interest changed by 31 which increased total open position to 511
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 1.2, which was 0.4 higher than the previous day. The implied volatity was 34.24, the open interest changed by -9 which decreased total open position to 480
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 31.58, the open interest changed by 98 which increased total open position to 489
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 31.07, the open interest changed by 23 which increased total open position to 391
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 29.83, the open interest changed by 107 which increased total open position to 368
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 29.83, the open interest changed by 107 which increased total open position to 368
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 2, which was -2.9 lower than the previous day. The implied volatity was 32.69, the open interest changed by 19 which increased total open position to 260
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 4.8, which was -0.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by 24 which increased total open position to 241
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 5.05, which was 1.15 higher than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 217
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 4.15, which was 1.45 higher than the previous day. The implied volatity was 30.35, the open interest changed by 73 which increased total open position to 214
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 34.01, the open interest changed by 27 which increased total open position to 141
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was 33.49, the open interest changed by 52 which increased total open position to 114
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 2.55, which was -1.6 lower than the previous day. The implied volatity was 33.60, the open interest changed by 3 which increased total open position to 61
On 13 Feb INDHOTEL was trading at 736.75. The strike last trading price was 4.2, which was -0.6 lower than the previous day. The implied volatity was 31.28, the open interest changed by 39 which increased total open position to 58
On 12 Feb INDHOTEL was trading at 731.20. The strike last trading price was 4.6, which was -2.6 lower than the previous day. The implied volatity was 32.36, the open interest changed by 6 which increased total open position to 20
On 11 Feb INDHOTEL was trading at 748.00. The strike last trading price was 7.2, which was -3.9 lower than the previous day. The implied volatity was 32.89, the open interest changed by 1 which increased total open position to 13
On 10 Feb INDHOTEL was trading at 776.70. The strike last trading price was 11.1, which was -4.15 lower than the previous day. The implied volatity was 29.63, the open interest changed by 1 which increased total open position to 13
On 6 Feb INDHOTEL was trading at 790.10. The strike last trading price was 15.25, which was -9.15 lower than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 11
On 5 Feb INDHOTEL was trading at 815.90. The strike last trading price was 24.4, which was -0.6 lower than the previous day. The implied volatity was 28.30, the open interest changed by 4 which increased total open position to 8
On 4 Feb INDHOTEL was trading at 828.20. The strike last trading price was 25, which was 9.3 higher than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 3
On 1 Feb INDHOTEL was trading at 801.45. The strike last trading price was 15.7, which was -2.55 lower than the previous day. The implied volatity was 24.25, the open interest changed by 2 which increased total open position to 2
| INDHOTEL 27MAR2025 850 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 | 117.6 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 749.35 | 117.6 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 749.05 | 117.6 | 16.6 | 87.04 | 2 | 0 | 103 |
| 10 Mar | 741.00 | 101 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 744.30 | 101 | 0 | 0.00 | 0 | -1 | 0 |
| 6 Mar | 749.15 | 101 | 4 | 46.15 | 1 | 0 | 104 |
| 5 Mar | 757.20 | 97 | -32 | 49.78 | 2 | 1 | 103 |
| 4 Mar | 716.90 | 129 | 0 | 0.00 | 0 | -2 | 0 |
| 3 Mar | 726.75 | 129 | 1.5 | 60.67 | 2 | 0 | 104 |
| 28 Feb | 716.10 | 127.5 | 7.5 | - | 2 | 5 | 105 |
| 27 Feb | 724.35 | 120 | 0.85 | - | 17 | 6 | 100 |
| 26 Feb | 723.95 | 119.15 | 4.95 | 20.13 | 64 | 64 | 92 |
| 25 Feb | 724.65 | 119.15 | 4.95 | 20.13 | 64 | 62 | 92 |
| 24 Feb | 728.80 | 114.2 | 20.2 | - | 2 | 1 | 30 |
| 21 Feb | 757.55 | 94 | -14 | 35.44 | 25 | 17 | 28 |
| 20 Feb | 761.00 | 108 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 746.70 | 108 | -26.45 | 49.32 | 1 | 0 | 10 |
| 18 Feb | 721.95 | 134.45 | -2.55 | 51.63 | 6 | 1 | 5 |
| 17 Feb | 721.65 | 137 | -2 | 58.07 | 5 | 1 | 3 |
| 14 Feb | 710.20 | 139 | 41.4 | 45.69 | 2 | 0 | 0 |
| 13 Feb | 736.75 | 97.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 731.20 | 97.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 748.00 | 97.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 776.70 | 97.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 790.10 | 97.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 815.90 | 97.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 828.20 | 97.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 801.45 | 97.6 | 0 | - | 0 | 0 | 0 |
For The Indian Hotels Co. Ltd - strike price 850 expiring on 27MAR2025
Delta for 850 PE is 0.00
Historical price for 850 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 117.6, 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 117.6, 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 117.6, which was 16.6 higher than the previous day. The implied volatity was 87.04, the open interest changed by 0 which decreased total open position to 103
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 101, 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 101, 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 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 101, which was 4 higher than the previous day. The implied volatity was 46.15, the open interest changed by 0 which decreased total open position to 104
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 97, which was -32 lower than the previous day. The implied volatity was 49.78, the open interest changed by 1 which increased total open position to 103
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 129, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 129, which was 1.5 higher than the previous day. The implied volatity was 60.67, the open interest changed by 0 which decreased total open position to 104
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 127.5, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 105
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 120, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 100
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 119.15, which was 4.95 higher than the previous day. The implied volatity was 20.13, the open interest changed by 64 which increased total open position to 92
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 119.15, which was 4.95 higher than the previous day. The implied volatity was 20.13, the open interest changed by 62 which increased total open position to 92
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 114.2, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 94, which was -14 lower than the previous day. The implied volatity was 35.44, the open interest changed by 17 which increased total open position to 28
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 108, 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 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 108, which was -26.45 lower than the previous day. The implied volatity was 49.32, the open interest changed by 0 which decreased total open position to 10
On 18 Feb INDHOTEL was trading at 721.95. The strike last trading price was 134.45, which was -2.55 lower than the previous day. The implied volatity was 51.63, the open interest changed by 1 which increased total open position to 5
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 137, which was -2 lower than the previous day. The implied volatity was 58.07, the open interest changed by 1 which increased total open position to 3
On 14 Feb INDHOTEL was trading at 710.20. The strike last trading price was 139, which was 41.4 higher than the previous day. The implied volatity was 45.69, 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 97.6, 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 97.6, 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 97.6, 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 97.6, 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 97.6, 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 97.6, 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 4 Feb INDHOTEL was trading at 828.20. The strike last trading price was 97.6, 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 1 Feb INDHOTEL was trading at 801.45. The strike last trading price was 97.6, 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
