INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
12 Dec 2024 10:13 AM IST
| INDHOTEL 26DEC2024 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.28
Theta: -0.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 839.10 | 1.8 | 0.00 | 25.02 | 420 | 5 | 1,108 | |||
| 11 Dec | 836.40 | 1.8 | -0.40 | 25.13 | 1,292 | 132 | 1,101 | |||
| 10 Dec | 838.55 | 2.2 | -0.25 | 24.93 | 1,473 | 84 | 972 | |||
| 9 Dec | 837.20 | 2.45 | 0.65 | 25.95 | 1,938 | 164 | 890 | |||
| 6 Dec | 826.65 | 1.8 | 0.05 | 24.86 | 1,056 | 58 | 725 | |||
| 5 Dec | 820.10 | 1.75 | 0.45 | 25.53 | 1,634 | -117 | 668 | |||
| 4 Dec | 810.90 | 1.3 | -0.15 | 25.81 | 801 | -75 | 786 | |||
| 3 Dec | 806.65 | 1.45 | -0.20 | 26.51 | 789 | 30 | 861 | |||
| 2 Dec | 801.05 | 1.65 | -0.15 | 27.98 | 1,121 | 143 | 830 | |||
| 29 Nov | 793.35 | 1.8 | 0.25 | 28.32 | 1,163 | 281 | 688 | |||
| 28 Nov | 778.55 | 1.55 | -0.50 | 29.76 | 617 | 24 | 406 | |||
| 27 Nov | 788.90 | 2.05 | -0.65 | 28.97 | 439 | 77 | 383 | |||
| 26 Nov | 796.75 | 2.7 | -0.50 | 28.66 | 404 | 62 | 308 | |||
| 25 Nov | 798.05 | 3.2 | -0.50 | 29.40 | 560 | 229 | 248 | |||
| 22 Nov | 799.05 | 3.7 | 3.60 | 29.18 | 76 | 46 | 65 | |||
|
|
||||||||||
| 21 Nov | 786.80 | 0.1 | 16.66 | 20 | 18 | 18 | ||||
For The Indian Hotels Co. Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 CE is 0.09
Historical price for 900 CE is as follows
On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 25.02, the open interest changed by 5 which increased total open position to 1108
On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was 25.13, the open interest changed by 132 which increased total open position to 1101
On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 24.93, the open interest changed by 84 which increased total open position to 972
On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 2.45, which was 0.65 higher than the previous day. The implied volatity was 25.95, the open interest changed by 164 which increased total open position to 890
On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 24.86, the open interest changed by 58 which increased total open position to 725
On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 25.53, the open interest changed by -117 which decreased total open position to 668
On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 25.81, the open interest changed by -75 which decreased total open position to 786
On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 26.51, the open interest changed by 30 which increased total open position to 861
On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 27.98, the open interest changed by 143 which increased total open position to 830
On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 28.32, the open interest changed by 281 which increased total open position to 688
On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was 29.76, the open interest changed by 24 which increased total open position to 406
On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 28.97, the open interest changed by 77 which increased total open position to 383
On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was 28.66, the open interest changed by 62 which increased total open position to 308
On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was 29.40, the open interest changed by 229 which increased total open position to 248
On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 3.7, which was 3.60 higher than the previous day. The implied volatity was 29.18, the open interest changed by 46 which increased total open position to 65
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 0.1, which was lower than the previous day. The implied volatity was 16.66, the open interest changed by 18 which increased total open position to 18
| INDHOTEL 26DEC2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 839.10 | 61.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 836.40 | 61.5 | -5.50 | 25.45 | 12 | 1 | 69 |
| 10 Dec | 838.55 | 67 | 3.50 | 41.35 | 6 | 0 | 69 |
| 9 Dec | 837.20 | 63.5 | -7.95 | 27.31 | 26 | 20 | 69 |
| 6 Dec | 826.65 | 71.45 | -7.55 | 21.86 | 23 | 19 | 50 |
| 5 Dec | 820.10 | 79 | -4.50 | 30.25 | 22 | 16 | 30 |
| 4 Dec | 810.90 | 83.5 | -11.75 | - | 5 | 3 | 13 |
| 3 Dec | 806.65 | 95.25 | -4.75 | 41.05 | 5 | 4 | 9 |
| 2 Dec | 801.05 | 100 | 0.00 | 0.00 | 0 | -1 | 0 |
| 29 Nov | 793.35 | 100 | -16.00 | 25.47 | 1 | 0 | 6 |
| 28 Nov | 778.55 | 116 | 20.00 | 39.08 | 1 | 0 | 5 |
| 27 Nov | 788.90 | 96 | 0.00 | 0.00 | 0 | 5 | 0 |
| 26 Nov | 796.75 | 96 | -85.75 | 22.17 | 5 | 0 | 0 |
| 25 Nov | 798.05 | 181.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 799.05 | 181.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 786.80 | 181.75 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 900 expiring on 26DEC2024
Delta for 900 PE is 0.00
Historical price for 900 PE is as follows
On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 61.5, 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 61.5, which was -5.50 lower than the previous day. The implied volatity was 25.45, the open interest changed by 1 which increased total open position to 69
On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 67, which was 3.50 higher than the previous day. The implied volatity was 41.35, the open interest changed by 0 which decreased total open position to 69
On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 63.5, which was -7.95 lower than the previous day. The implied volatity was 27.31, the open interest changed by 20 which increased total open position to 69
On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 71.45, which was -7.55 lower than the previous day. The implied volatity was 21.86, the open interest changed by 19 which increased total open position to 50
On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 79, which was -4.50 lower than the previous day. The implied volatity was 30.25, the open interest changed by 16 which increased total open position to 30
On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 83.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 13
On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 95.25, which was -4.75 lower than the previous day. The implied volatity was 41.05, the open interest changed by 4 which increased total open position to 9
On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 100, which was 0.00 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 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 100, which was -16.00 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 6
On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 116, which was 20.00 higher than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 5
On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 96, which was -85.75 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 0
On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 181.75, 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 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 181.75, 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 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 181.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
