INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 786.80 | 137.3 | 31.25 | - | 10 | -6 | 95 | |||
| 20 Nov | 754.00 | 106.05 | 0.00 | - | 5 | -4 | 102 | |||
| 19 Nov | 754.00 | 106.05 | 34.60 | - | 5 | -3 | 102 | |||
| 18 Nov | 737.20 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 741.35 | 71.45 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Nov | 714.15 | 71.45 | -12.55 | 38.90 | 4 | -2 | 105 | |||
| 12 Nov | 730.40 | 84 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 729.75 | 84 | -1.00 | 39.18 | 4 | -2 | 108 | |||
| 8 Nov | 732.90 | 85 | 35.10 | 27.69 | 177 | -17 | 111 | |||
| 7 Nov | 683.80 | 49.9 | 3.05 | 36.11 | 119 | 12 | 109 | |||
| 6 Nov | 684.65 | 46.85 | 12.20 | 30.83 | 87 | -3 | 98 | |||
| 5 Nov | 668.00 | 34.65 | -1.95 | 33.23 | 295 | 74 | 105 | |||
| 4 Nov | 666.55 | 36.6 | -13.90 | 38.65 | 44 | 11 | 30 | |||
| 1 Nov | 687.60 | 50.5 | 5.55 | 32.80 | 7 | -3 | 19 | |||
| 31 Oct | 676.70 | 44.95 | -8.85 | - | 19 | 10 | 20 | |||
| 30 Oct | 684.75 | 53.8 | 7.30 | - | 7 | 1 | 10 | |||
| 29 Oct | 678.75 | 46.5 | 2.95 | - | 8 | -1 | 9 | |||
| 28 Oct | 671.25 | 43.55 | -12.80 | - | 15 | 1 | 9 | |||
| 25 Oct | 691.25 | 56.35 | 23.60 | - | 8 | -2 | 8 | |||
| 24 Oct | 667.00 | 32.75 | -51.05 | - | 23 | 12 | 12 | |||
| 23 Oct | 658.65 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 656.10 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 679.00 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 686.70 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 687.30 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 704.55 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 712.60 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 705.20 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 708.55 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 706.25 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 684.65 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 653.05 | 83.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 684.70 | 83.8 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 137.3, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 95
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 106.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 102
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 106.05, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 102
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 71.45, 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 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 71.45, which was 0.00 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 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 71.45, which was -12.55 lower than the previous day. The implied volatity was 38.90, the open interest changed by -2 which decreased total open position to 105
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 84, which was -1.00 lower than the previous day. The implied volatity was 39.18, the open interest changed by -2 which decreased total open position to 108
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 85, which was 35.10 higher than the previous day. The implied volatity was 27.69, the open interest changed by -17 which decreased total open position to 111
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 49.9, which was 3.05 higher than the previous day. The implied volatity was 36.11, the open interest changed by 12 which increased total open position to 109
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 46.85, which was 12.20 higher than the previous day. The implied volatity was 30.83, the open interest changed by -3 which decreased total open position to 98
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 34.65, which was -1.95 lower than the previous day. The implied volatity was 33.23, the open interest changed by 74 which increased total open position to 105
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 36.6, which was -13.90 lower than the previous day. The implied volatity was 38.65, the open interest changed by 11 which increased total open position to 30
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 50.5, which was 5.55 higher than the previous day. The implied volatity was 32.80, the open interest changed by -3 which decreased total open position to 19
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 44.95, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 53.8, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 46.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 43.55, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 56.35, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 32.75, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 83.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 83.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDHOTEL 28NOV2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 0.45 | -0.10 | - | 457 | -64 | 495 |
| 20 Nov | 754.00 | 0.55 | 0.00 | 48.76 | 100 | -32 | 560 |
| 19 Nov | 754.00 | 0.55 | -0.20 | 48.76 | 100 | -31 | 560 |
| 18 Nov | 737.20 | 0.75 | 0.00 | 43.22 | 155 | -8 | 592 |
| 14 Nov | 741.35 | 0.75 | -0.40 | 38.04 | 280 | -1 | 590 |
| 13 Nov | 714.15 | 1.15 | 0.20 | 32.13 | 612 | -58 | 591 |
| 12 Nov | 730.40 | 0.95 | -0.05 | 33.78 | 210 | -47 | 678 |
| 11 Nov | 729.75 | 1 | -0.30 | 33.32 | 571 | -25 | 723 |
| 8 Nov | 732.90 | 1.3 | -5.55 | 33.21 | 3,173 | 247 | 748 |
| 7 Nov | 683.80 | 6.85 | 0.55 | 33.99 | 1,149 | 148 | 491 |
| 6 Nov | 684.65 | 6.3 | -7.15 | 31.59 | 721 | 20 | 344 |
| 5 Nov | 668.00 | 13.45 | -3.50 | 34.69 | 964 | 4 | 323 |
| 4 Nov | 666.55 | 16.95 | 6.95 | 37.89 | 989 | -13 | 317 |
| 1 Nov | 687.60 | 10 | -1.80 | 35.80 | 111 | 61 | 331 |
| 31 Oct | 676.70 | 11.8 | 1.30 | - | 381 | 83 | 270 |
| 30 Oct | 684.75 | 10.5 | -2.90 | - | 280 | 24 | 187 |
| 29 Oct | 678.75 | 13.4 | -2.65 | - | 93 | 31 | 162 |
| 28 Oct | 671.25 | 16.05 | 5.70 | - | 92 | 18 | 129 |
| 25 Oct | 691.25 | 10.35 | -6.05 | - | 122 | -6 | 111 |
| 24 Oct | 667.00 | 16.4 | -4.10 | - | 56 | 9 | 117 |
| 23 Oct | 658.65 | 20.5 | -0.50 | - | 41 | 8 | 109 |
| 22 Oct | 656.10 | 21 | 7.00 | - | 86 | 60 | 100 |
| 21 Oct | 679.00 | 14 | -1.75 | - | 53 | 14 | 14 |
| 18 Oct | 686.70 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 687.30 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 704.55 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 712.60 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 705.20 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 708.55 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 706.25 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 684.65 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 653.05 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 684.70 | 15.75 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 495
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 48.76, the open interest changed by -32 which decreased total open position to 560
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 48.76, the open interest changed by -31 which decreased total open position to 560
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 43.22, the open interest changed by -8 which decreased total open position to 592
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 38.04, the open interest changed by -1 which decreased total open position to 590
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 32.13, the open interest changed by -58 which decreased total open position to 591
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 33.78, the open interest changed by -47 which decreased total open position to 678
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 33.32, the open interest changed by -25 which decreased total open position to 723
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 1.3, which was -5.55 lower than the previous day. The implied volatity was 33.21, the open interest changed by 247 which increased total open position to 748
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 6.85, which was 0.55 higher than the previous day. The implied volatity was 33.99, the open interest changed by 148 which increased total open position to 491
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 6.3, which was -7.15 lower than the previous day. The implied volatity was 31.59, the open interest changed by 20 which increased total open position to 344
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 13.45, which was -3.50 lower than the previous day. The implied volatity was 34.69, the open interest changed by 4 which increased total open position to 323
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 16.95, which was 6.95 higher than the previous day. The implied volatity was 37.89, the open interest changed by -13 which decreased total open position to 317
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 10, which was -1.80 lower than the previous day. The implied volatity was 35.80, the open interest changed by 61 which increased total open position to 331
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 11.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 10.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 13.4, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 16.05, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 10.35, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 16.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 20.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 21, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 14, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDHOTEL was trading at 653.05. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
