INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
13 Mar 2025 04:12 PM IST
| INDHOTEL 27MAR2025 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 750.45 | 0.25 | 0 | 40.12 | 30 | -5 | 183 | |||
| 12 Mar | 749.35 | 0.25 | -0.05 | 38.78 | 45 | 5 | 188 | |||
| 11 Mar | 749.05 | 0.3 | 0 | 38.31 | 38 | 9 | 183 | |||
| 10 Mar | 741.00 | 0.3 | -0.15 | 39.74 | 10 | 2 | 174 | |||
| 7 Mar | 744.30 | 0.45 | 0 | 37.24 | 5 | -2 | 172 | |||
| 6 Mar | 749.15 | 0.45 | -0.2 | 35.00 | 101 | 20 | 173 | |||
| 5 Mar | 757.20 | 0.6 | 0.05 | 33.96 | 60 | 5 | 155 | |||
| 4 Mar | 716.90 | 0.55 | -0.2 | 41.88 | 33 | 4 | 150 | |||
| 3 Mar | 726.75 | 0.85 | 0.45 | 41.75 | 17 | 4 | 137 | |||
| 28 Feb | 716.10 | 0.4 | 0.05 | 37.19 | 3 | 4 | 133 | |||
| 27 Feb | 724.35 | 0.35 | -0.15 | 34.80 | 21 | 6 | 129 | |||
| 26 Feb | 723.95 | 0.5 | -0.25 | 34.61 | 23 | -6 | 124 | |||
| 25 Feb | 724.65 | 0.5 | -0.25 | 34.61 | 23 | -5 | 124 | |||
| 24 Feb | 728.80 | 0.75 | -1.45 | 35.48 | 155 | 11 | 129 | |||
| 21 Feb | 757.55 | 2.2 | -0.25 | 34.79 | 85 | 23 | 106 | |||
| 20 Feb | 761.00 | 2.35 | 1.2 | 33.15 | 57 | 48 | 83 | |||
| 19 Feb | 746.70 | 1.15 | -0.6 | 30.69 | 70 | 1 | 36 | |||
| 17 Feb | 721.65 | 1.65 | -1.4 | 37.59 | 61 | 30 | 39 | |||
| 17 Jan | 813.35 | 0 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 16 Jan | 811.45 | 0 | 0.00 | 5.33 | 0 | 0 | 0 | |||
| 15 Jan | 811.40 | 0 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 10 Jan | 805.90 | 0 | 0.00 | 5.54 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Jan | 822.85 | 0 | 0.00 | 4.16 | 0 | 0 | 0 | |||
| 8 Jan | 834.90 | 0 | 0.00 | 3.37 | 0 | 0 | 0 | |||
| 7 Jan | 852.15 | 0 | 0.00 | 1.92 | 0 | 0 | 0 | |||
| 6 Jan | 844.25 | 0 | 0.00 | 2.40 | 0 | 0 | 0 | |||
| 3 Jan | 872.45 | 0 | 0.00 | 0.48 | 0 | 0 | 0 | |||
| 2 Jan | 879.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 873.60 | 0 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 31 Dec | 877.55 | 0 | 0.00 | 0.12 | 0 | 0 | 0 | |||
| 30 Dec | 889.65 | 0 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 900 expiring on 27MAR2025
Delta for 900 CE is 0.01
Historical price for 900 CE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 40.12, the open interest changed by -5 which decreased total open position to 183
On 12 Mar INDHOTEL was trading at 749.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.78, the open interest changed by 5 which increased total open position to 188
On 11 Mar INDHOTEL was trading at 749.05. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 38.31, the open interest changed by 9 which increased total open position to 183
On 10 Mar INDHOTEL was trading at 741.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 39.74, the open interest changed by 2 which increased total open position to 174
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 37.24, the open interest changed by -2 which decreased total open position to 172
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 35.00, the open interest changed by 20 which increased total open position to 173
On 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 33.96, the open interest changed by 5 which increased total open position to 155
On 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 41.88, the open interest changed by 4 which increased total open position to 150
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was 41.75, the open interest changed by 4 which increased total open position to 137
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 37.19, the open interest changed by 4 which increased total open position to 133
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 34.80, the open interest changed by 6 which increased total open position to 129
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 34.61, the open interest changed by -6 which decreased total open position to 124
On 25 Feb INDHOTEL was trading at 724.65. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 34.61, the open interest changed by -5 which decreased total open position to 124
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 0.75, which was -1.45 lower than the previous day. The implied volatity was 35.48, the open interest changed by 11 which increased total open position to 129
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 34.79, the open interest changed by 23 which increased total open position to 106
On 20 Feb INDHOTEL was trading at 761.00. The strike last trading price was 2.35, which was 1.2 higher than the previous day. The implied volatity was 33.15, the open interest changed by 48 which increased total open position to 83
On 19 Feb INDHOTEL was trading at 746.70. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was 30.69, the open interest changed by 1 which increased total open position to 36
On 17 Feb INDHOTEL was trading at 721.65. The strike last trading price was 1.65, which was -1.4 lower than the previous day. The implied volatity was 37.59, the open interest changed by 30 which increased total open position to 39
On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0
On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 0, 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 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0
On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDHOTEL 27MAR2025 900 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 | 148.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 749.35 | 148.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 749.05 | 148.35 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 741.00 | 148.35 | -3.65 | - | 2 | 0 | 44 |
| 7 Mar | 744.30 | 152 | -25 | - | 2 | -1 | 44 |
| 6 Mar | 749.15 | 177 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 757.20 | 177 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 716.90 | 177 | 8.5 | 48.77 | 2 | -1 | 44 |
| 3 Mar | 726.75 | 168 | -14 | 29.15 | 5 | 3 | 45 |
| 28 Feb | 716.10 | 182 | 13 | 56.71 | 1 | 4 | 43 |
| 27 Feb | 724.35 | 169 | 13 | - | 18 | 14 | 39 |
| 26 Feb | 723.95 | 156 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 724.65 | 156 | 0 | 0.00 | 0 | 25 | 0 |
| 24 Feb | 728.80 | 156 | 83.7 | - | 25 | 16 | 16 |
| 21 Feb | 757.55 | 72.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 761.00 | 72.3 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 746.70 | 72.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 721.65 | 72.3 | 0 | - | 0 | 0 | 0 |
| 17 Jan | 813.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 811.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 811.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 805.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 822.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 834.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 852.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 844.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 872.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 879.50 | 0 | 0.00 | 0.05 | 0 | 0 | 0 |
| 1 Jan | 873.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 877.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 889.65 | 0 | 0.72 | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 900 expiring on 27MAR2025
Delta for 900 PE is 0.00
Historical price for 900 PE is as follows
On 13 Mar INDHOTEL was trading at 750.45. The strike last trading price was 148.35, 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 148.35, 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 148.35, 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 148.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 7 Mar INDHOTEL was trading at 744.30. The strike last trading price was 152, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44
On 6 Mar INDHOTEL was trading at 749.15. The strike last trading price was 177, 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 5 Mar INDHOTEL was trading at 757.20. The strike last trading price was 177, 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 4 Mar INDHOTEL was trading at 716.90. The strike last trading price was 177, which was 8.5 higher than the previous day. The implied volatity was 48.77, the open interest changed by -1 which decreased total open position to 44
On 3 Mar INDHOTEL was trading at 726.75. The strike last trading price was 168, which was -14 lower than the previous day. The implied volatity was 29.15, the open interest changed by 3 which increased total open position to 45
On 28 Feb INDHOTEL was trading at 716.10. The strike last trading price was 182, which was 13 higher than the previous day. The implied volatity was 56.71, the open interest changed by 4 which increased total open position to 43
On 27 Feb INDHOTEL was trading at 724.35. The strike last trading price was 169, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 39
On 26 Feb INDHOTEL was trading at 723.95. The strike last trading price was 156, 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 156, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 24 Feb INDHOTEL was trading at 728.80. The strike last trading price was 156, which was 83.7 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16
On 21 Feb INDHOTEL was trading at 757.55. The strike last trading price was 72.3, 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 72.3, 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 72.3, 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 72.3, 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 Jan INDHOTEL was trading at 813.35. The strike last trading price was 0, 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 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 0, 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 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 0, 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 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 0, 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 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 0, 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 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 0, 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 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 0, 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 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 0, 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 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 0, 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 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 0, 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 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 0, 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 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
