`
[--[65.84.65.76]--]
INDHOTEL
The Indian Hotels Co. Ltd

741.35 27.20 (3.81%)

Back to Option Chain


Historical option data for INDHOTEL

14 Nov 2024 04:12 PM IST
INDHOTEL 28NOV2024 670 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 71.1 23.35 - 15 1 119
13 Nov 714.15 47.75 -14.25 - 22 -8 119
12 Nov 730.40 62 0.00 0.00 0 -8 0
11 Nov 729.75 62 -3.35 - 22 -9 126
8 Nov 732.90 65.35 30.45 23.54 297 -76 136
7 Nov 683.80 34.9 2.00 34.09 497 -28 214
6 Nov 684.65 32.9 9.85 31.27 859 -25 235
5 Nov 668.00 23.05 -2.35 32.84 1,526 -17 261
4 Nov 666.55 25.4 -11.65 37.86 558 201 277
1 Nov 687.60 37.05 5.05 33.15 39 -15 75
31 Oct 676.70 32 -3.15 - 159 36 92
30 Oct 684.75 35.15 1.95 - 73 -6 58
29 Oct 678.75 33.2 1.70 - 106 18 64
28 Oct 671.25 31.5 -10.75 - 70 22 45
25 Oct 691.25 42.25 13.25 - 127 -10 23
24 Oct 667.00 29 4.50 - 53 -4 32
23 Oct 658.65 24.5 -0.20 - 55 34 36
22 Oct 656.10 24.7 -45.55 - 2 0 0
21 Oct 679.00 70.25 0.00 - 0 0 0
18 Oct 686.70 70.25 0.00 - 0 0 0
17 Oct 687.30 70.25 0.00 - 0 0 0
16 Oct 704.55 70.25 0.00 - 0 0 0
15 Oct 712.60 70.25 0.00 - 0 0 0
14 Oct 705.20 70.25 0.00 - 0 0 0
11 Oct 708.55 70.25 0.00 - 0 0 0
10 Oct 706.25 70.25 0.00 - 0 0 0
8 Oct 684.65 70.25 0.00 - 0 0 0
7 Oct 653.05 70.25 0.00 - 0 0 0
30 Sept 684.70 70.25 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 670 expiring on 28NOV2024

Delta for 670 CE is -

Historical price for 670 CE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 71.1, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 119


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 47.75, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 119


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 62, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 126


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 65.35, which was 30.45 higher than the previous day. The implied volatity was 23.54, the open interest changed by -76 which decreased total open position to 136


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 34.9, which was 2.00 higher than the previous day. The implied volatity was 34.09, the open interest changed by -28 which decreased total open position to 214


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 32.9, which was 9.85 higher than the previous day. The implied volatity was 31.27, the open interest changed by -25 which decreased total open position to 235


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 23.05, which was -2.35 lower than the previous day. The implied volatity was 32.84, the open interest changed by -17 which decreased total open position to 261


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 25.4, which was -11.65 lower than the previous day. The implied volatity was 37.86, the open interest changed by 201 which increased total open position to 277


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 37.05, which was 5.05 higher than the previous day. The implied volatity was 33.15, the open interest changed by -15 which decreased total open position to 75


On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 32, which was -3.15 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 35.15, which was 1.95 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 33.2, which was 1.70 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 31.5, which was -10.75 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 42.25, which was 13.25 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 29, which was 4.50 higher 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 24.5, which was -0.20 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 24.7, which was -45.55 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, 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 70.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INDHOTEL 28NOV2024 670 PE
Delta: -0.05
Vega: 0.16
Theta: -0.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 1.15 -1.05 33.56 948 67 418
13 Nov 714.15 2.2 0.45 28.80 780 -97 352
12 Nov 730.40 1.75 0.00 30.66 410 -51 455
11 Nov 729.75 1.75 -0.30 29.98 1,063 -83 507
8 Nov 732.90 2.05 -10.30 29.64 3,724 269 587
7 Nov 683.80 12.35 0.80 33.41 918 -20 324
6 Nov 684.65 11.55 -10.20 30.74 756 6 345
5 Nov 668.00 21.75 -3.55 34.21 452 -37 339
4 Nov 666.55 25.3 9.15 36.67 1,241 134 378
1 Nov 687.60 16.15 -2.35 35.28 60 3 237
31 Oct 676.70 18.5 1.40 - 460 93 233
30 Oct 684.75 17.1 -3.75 - 88 -5 140
29 Oct 678.75 20.85 -3.05 - 122 11 145
28 Oct 671.25 23.9 7.20 - 185 64 135
25 Oct 691.25 16.7 -7.75 - 60 39 71
24 Oct 667.00 24.45 -5.80 - 12 2 31
23 Oct 658.65 30.25 3.25 - 1 0 29
22 Oct 656.10 27 6.90 - 13 4 29
21 Oct 679.00 20.1 7.50 - 22 2 25
18 Oct 686.70 12.6 -3.40 - 1 0 23
17 Oct 687.30 16 5.35 - 7 1 23
16 Oct 704.55 10.65 0.65 - 20 18 21
15 Oct 712.60 10 0.00 - 0 1 0
14 Oct 705.20 10 -22.40 - 1 0 2
11 Oct 708.55 32.4 0.00 - 0 0 0
10 Oct 706.25 32.4 0.00 - 0 0 0
8 Oct 684.65 32.4 0.00 - 0 1 0
7 Oct 653.05 32.4 10.45 - 2 1 2
30 Sept 684.70 21.95 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 670 expiring on 28NOV2024

Delta for 670 PE is -0.05

Historical price for 670 PE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 33.56, the open interest changed by 67 which increased total open position to 418


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 2.2, which was 0.45 higher than the previous day. The implied volatity was 28.80, the open interest changed by -97 which decreased total open position to 352


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by -51 which decreased total open position to 455


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was 29.98, the open interest changed by -83 which decreased total open position to 507


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 2.05, which was -10.30 lower than the previous day. The implied volatity was 29.64, the open interest changed by 269 which increased total open position to 587


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 12.35, which was 0.80 higher than the previous day. The implied volatity was 33.41, the open interest changed by -20 which decreased total open position to 324


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 11.55, which was -10.20 lower than the previous day. The implied volatity was 30.74, the open interest changed by 6 which increased total open position to 345


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 21.75, which was -3.55 lower than the previous day. The implied volatity was 34.21, the open interest changed by -37 which decreased total open position to 339


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 25.3, which was 9.15 higher than the previous day. The implied volatity was 36.67, the open interest changed by 134 which increased total open position to 378


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 16.15, which was -2.35 lower than the previous day. The implied volatity was 35.28, the open interest changed by 3 which increased total open position to 237


On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 18.5, which was 1.40 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 17.1, which was -3.75 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 20.85, which was -3.05 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 23.9, which was 7.20 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 16.7, which was -7.75 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 24.45, which was -5.80 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 30.25, which was 3.25 higher 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 27, which was 6.90 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 20.1, which was 7.50 higher 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 12.6, which was -3.40 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 16, which was 5.35 higher 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 10.65, which was 0.65 higher 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 10, 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 10, which was -22.40 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 32.4, 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 32.4, 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 32.4, 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 32.4, which was 10.45 higher 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 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to