`
[--[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 690 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 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: -0.10
Vega: 0.26
Theta: -0.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.10

Historical price for 690 PE is as follows

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