INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 786.80 | 103.4 | 13.90 | - | 7 | -3 | 115 | |||
| 20 Nov | 754.00 | 89.5 | 0.00 | 72.54 | 8 | -1 | 119 | |||
| 19 Nov | 754.00 | 89.5 | 19.25 | 72.54 | 8 | 0 | 119 | |||
| 18 Nov | 737.20 | 70.25 | -0.85 | 45.15 | 3 | 0 | 119 | |||
| 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 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 103.4, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 115
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 89.5, which was 0.00 lower than the previous day. The implied volatity was 72.54, the open interest changed by -1 which decreased total open position to 119
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 89.5, which was 19.25 higher than the previous day. The implied volatity was 72.54, the open interest changed by 0 which decreased total open position to 119
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 70.25, which was -0.85 lower than the previous day. The implied volatity was 45.15, the open interest changed by 0 which decreased total open position to 119
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: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 0.65 | -0.10 | - | 220 | -7 | 341 |
| 20 Nov | 754.00 | 0.75 | 0.00 | 42.49 | 223 | -47 | 351 |
| 19 Nov | 754.00 | 0.75 | -0.25 | 42.49 | 223 | -44 | 351 |
| 18 Nov | 737.20 | 1 | -0.15 | 36.63 | 107 | -21 | 395 |
| 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 -
Historical price for 670 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 341
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 42.49, the open interest changed by -47 which decreased total open position to 351
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 42.49, the open interest changed by -44 which decreased total open position to 351
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 36.63, the open interest changed by -21 which decreased total open position to 395
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
