INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 786.80 | 94.6 | 32.10 | - | 25 | -10 | 340 | |||
| 20 Nov | 754.00 | 62.5 | 0.00 | - | 24 | -19 | 355 | |||
| 19 Nov | 754.00 | 62.5 | 13.50 | - | 24 | -14 | 355 | |||
| 18 Nov | 737.20 | 49 | -3.50 | 28.21 | 31 | 1 | 369 | |||
| 14 Nov | 741.35 | 52.5 | 18.50 | - | 32 | 5 | 368 | |||
| 13 Nov | 714.15 | 34 | -8.85 | 26.88 | 37 | -15 | 363 | |||
| 12 Nov | 730.40 | 42.85 | -0.60 | 21.44 | 16 | -6 | 379 | |||
| 11 Nov | 729.75 | 43.45 | -4.15 | 20.70 | 64 | -25 | 388 | |||
| 8 Nov | 732.90 | 47.6 | 24.90 | 24.77 | 2,234 | -206 | 413 | |||
| 7 Nov | 683.80 | 22.7 | 1.60 | 32.78 | 3,074 | 167 | 621 | |||
| 6 Nov | 684.65 | 21.1 | 6.45 | 30.53 | 1,380 | 89 | 463 | |||
| 5 Nov | 668.00 | 14.65 | -2.15 | 33.03 | 618 | -27 | 373 | |||
| 4 Nov | 666.55 | 16.8 | -8.45 | 37.36 | 932 | 156 | 409 | |||
| 1 Nov | 687.60 | 25.25 | 4.35 | 32.30 | 122 | -3 | 249 | |||
| 31 Oct | 676.70 | 20.9 | -3.65 | - | 397 | 104 | 252 | |||
| 30 Oct | 684.75 | 24.55 | 0.00 | - | 434 | 52 | 148 | |||
| 29 Oct | 678.75 | 24.55 | 3.45 | - | 238 | 12 | 94 | |||
| 28 Oct | 671.25 | 21.1 | -10.05 | - | 190 | 57 | 83 | |||
| 25 Oct | 691.25 | 31.15 | 11.70 | - | 57 | 20 | 26 | |||
| 24 Oct | 667.00 | 19.45 | 2.65 | - | 2 | 1 | 6 | |||
| 23 Oct | 658.65 | 16.8 | -10.90 | - | 6 | 1 | 6 | |||
| 22 Oct | 656.10 | 27.7 | 0.00 | - | 0 | 3 | 0 | |||
| 21 Oct | 679.00 | 27.7 | -5.65 | - | 3 | 2 | 4 | |||
| 18 Oct | 686.70 | 33.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 687.30 | 33.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 704.55 | 33.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 712.60 | 33.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 705.20 | 33.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 708.55 | 33.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 706.25 | 33.35 | 0.00 | - | 0 | 2 | 0 | |||
| 9 Oct | 693.65 | 33.35 | -24.75 | - | 2 | 0 | 0 | |||
| 8 Oct | 684.65 | 58.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 653.05 | 58.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 684.70 | 58.1 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 690 expiring on 28NOV2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 94.6, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 340
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 355
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 62.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 355
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 49, which was -3.50 lower than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 369
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 52.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 368
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 34, which was -8.85 lower than the previous day. The implied volatity was 26.88, the open interest changed by -15 which decreased total open position to 363
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 42.85, which was -0.60 lower than the previous day. The implied volatity was 21.44, the open interest changed by -6 which decreased total open position to 379
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 43.45, which was -4.15 lower than the previous day. The implied volatity was 20.70, the open interest changed by -25 which decreased total open position to 388
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 47.6, which was 24.90 higher than the previous day. The implied volatity was 24.77, the open interest changed by -206 which decreased total open position to 413
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 22.7, which was 1.60 higher than the previous day. The implied volatity was 32.78, the open interest changed by 167 which increased total open position to 621
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 21.1, which was 6.45 higher than the previous day. The implied volatity was 30.53, the open interest changed by 89 which increased total open position to 463
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 14.65, which was -2.15 lower than the previous day. The implied volatity was 33.03, the open interest changed by -27 which decreased total open position to 373
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 16.8, which was -8.45 lower than the previous day. The implied volatity was 37.36, the open interest changed by 156 which increased total open position to 409
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 25.25, which was 4.35 higher than the previous day. The implied volatity was 32.30, the open interest changed by -3 which decreased total open position to 249
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 20.9, which was -3.65 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 24.55, 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 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 24.55, which was 3.45 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 21.1, which was -10.05 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 31.15, which was 11.70 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 19.45, which was 2.65 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 16.8, which was -10.90 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 27.7, 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 27.7, which was -5.65 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 33.35, 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 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 33.35, which was -24.75 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 58.1, 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 58.1, 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 58.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDHOTEL 28NOV2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.08
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 0.7 | -0.50 | 51.90 | 630 | -76 | 311 |
| 20 Nov | 754.00 | 1.2 | 0.00 | 37.06 | 708 | -49 | 387 |
| 19 Nov | 754.00 | 1.2 | -0.85 | 37.06 | 708 | -49 | 387 |
| 18 Nov | 737.20 | 2.05 | -0.20 | 33.04 | 542 | -33 | 438 |
| 14 Nov | 741.35 | 2.25 | -2.60 | 30.61 | 950 | 102 | 473 |
| 13 Nov | 714.15 | 4.85 | 1.20 | 26.71 | 1,099 | -50 | 375 |
| 12 Nov | 730.40 | 3.65 | 0.05 | 28.52 | 578 | -95 | 440 |
| 11 Nov | 729.75 | 3.6 | -0.25 | 27.82 | 938 | 48 | 536 |
| 8 Nov | 732.90 | 3.85 | -16.65 | 27.28 | 3,269 | 302 | 490 |
| 7 Nov | 683.80 | 20.5 | 0.50 | 32.87 | 628 | 59 | 176 |
| 6 Nov | 684.65 | 20 | -12.90 | 30.60 | 307 | 40 | 116 |
| 5 Nov | 668.00 | 32.9 | -3.65 | 33.94 | 90 | -7 | 76 |
| 4 Nov | 666.55 | 36.55 | 12.85 | 36.10 | 157 | 0 | 83 |
| 1 Nov | 687.60 | 23.7 | -4.30 | 33.59 | 14 | 1 | 84 |
| 31 Oct | 676.70 | 28 | 2.20 | - | 119 | 18 | 83 |
| 30 Oct | 684.75 | 25.8 | -3.80 | - | 152 | 35 | 65 |
| 29 Oct | 678.75 | 29.6 | -5.40 | - | 21 | 7 | 27 |
| 28 Oct | 671.25 | 35 | 9.00 | - | 34 | 12 | 18 |
| 25 Oct | 691.25 | 26 | -9.00 | - | 11 | 5 | 6 |
| 24 Oct | 667.00 | 35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 658.65 | 35 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 656.10 | 35 | 5.40 | - | 1 | 0 | 0 |
| 21 Oct | 679.00 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 686.70 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 687.30 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 704.55 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 712.60 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 705.20 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 708.55 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 706.25 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 693.65 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 684.65 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 653.05 | 29.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 684.70 | 29.6 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 690 expiring on 28NOV2024
Delta for 690 PE is -0.03
Historical price for 690 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was 51.90, the open interest changed by -76 which decreased total open position to 311
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 37.06, the open interest changed by -49 which decreased total open position to 387
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 1.2, which was -0.85 lower than the previous day. The implied volatity was 37.06, the open interest changed by -49 which decreased total open position to 387
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was 33.04, the open interest changed by -33 which decreased total open position to 438
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 2.25, which was -2.60 lower than the previous day. The implied volatity was 30.61, the open interest changed by 102 which increased total open position to 473
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 4.85, which was 1.20 higher than the previous day. The implied volatity was 26.71, the open interest changed by -50 which decreased total open position to 375
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 28.52, the open interest changed by -95 which decreased total open position to 440
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 27.82, the open interest changed by 48 which increased total open position to 536
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 3.85, which was -16.65 lower than the previous day. The implied volatity was 27.28, the open interest changed by 302 which increased total open position to 490
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 20.5, which was 0.50 higher than the previous day. The implied volatity was 32.87, the open interest changed by 59 which increased total open position to 176
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 20, which was -12.90 lower than the previous day. The implied volatity was 30.60, the open interest changed by 40 which increased total open position to 116
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 32.9, which was -3.65 lower than the previous day. The implied volatity was 33.94, the open interest changed by -7 which decreased total open position to 76
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 36.55, which was 12.85 higher than the previous day. The implied volatity was 36.10, the open interest changed by 0 which decreased total open position to 83
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 23.7, which was -4.30 lower than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 84
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 28, which was 2.20 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 25.8, which was -3.80 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 29.6, which was -5.40 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 35, which was 9.00 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 26, which was -9.00 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 35, 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 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 35, 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 35, which was 5.40 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 29.6, 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 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 29.6, 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 29.6, 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 29.6, 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 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
